Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.632 | 6.676 | 6.603 | 6.632 | 1,231,763 | -0.01(-0.16%) |
Jul 28, 2005 | 6.550 | 6.667 | 6.540 | 6.642 | 1,398,798 | +0.10(+1.60%) |
Jul 27, 2005 | 6.596 | 6.596 | 6.502 | 6.538 | 767,883 | -0.02(-0.26%) |
Jul 26, 2005 | 6.510 | 6.571 | 6.500 | 6.554 | 1,019,390 | +0.05(+0.74%) |
Jul 25, 2005 | 6.523 | 6.569 | 6.458 | 6.506 | 834,697 | -0.02(-0.29%) |
Jul 22, 2005 | 6.401 | 6.527 | 6.401 | 6.525 | 973,097 | +0.12(+1.93%) |
Jul 21, 2005 | 6.491 | 6.523 | 6.359 | 6.401 | 1,378,276 | -0.10(-1.61%) |
Jul 20, 2005 | 6.410 | 6.525 | 6.380 | 6.506 | 1,760,070 | +0.07(+1.14%) |
Jul 19, 2005 | 6.370 | 6.464 | 6.349 | 6.433 | 1,023,208 | +0.09(+1.39%) |
Jul 18, 2005 | 6.297 | 6.383 | 6.278 | 6.345 | 1,090,499 | +0.05(+0.73%) |
Jul 15, 2005 | 6.211 | 6.311 | 6.211 | 6.299 | 1,564,878 | -0.02(-0.27%) |
Jul 14, 2005 | 6.456 | 6.494 | 6.301 | 6.315 | 1,226,990 | -0.16(-2.40%) |
Jul 13, 2005 | 6.554 | 6.569 | 6.447 | 6.471 | 1,089,544 | -0.09(-1.40%) |
Jul 12, 2005 | 6.611 | 6.628 | 6.552 | 6.563 | 1,835,952 | -0.07(-1.04%) |
Jul 11, 2005 | 6.506 | 6.661 | 6.504 | 6.632 | 3,861,370 | +0.13(+2.00%) |
Jul 08, 2005 | 6.359 | 6.531 | 6.328 | 6.502 | 1,813,999 | +0.14(+2.24%) |
Jul 07, 2005 | 6.290 | 6.380 | 6.248 | 6.359 | 1,195,970 | +0.03(+0.50%) |
Jul 06, 2005 | 6.345 | 6.435 | 6.297 | 6.328 | 3,163,641 | -0.02(-0.33%) |
Jul 05, 2005 | 6.274 | 6.385 | 6.274 | 6.349 | 2,548,475 | +0.04(+0.66%) |
Jul 01, 2005 | 6.265 | 6.318 | 6.230 | 6.307 | 1,145,859 | +0.07(+1.14%) |
Jun 30, 2005 | 6.244 | 6.267 | 6.200 | 6.236 | 1,109,111 | +0.00(+0.07%) |
Jun 29, 2005 | 6.177 | 6.232 | 6.171 | 6.232 | 828,970 | +0.07(+1.09%) |
Jun 28, 2005 | 6.108 | 6.167 | 6.100 | 6.165 | 1,353,937 | +0.07(+1.13%) |
Jun 27, 2005 | 6.056 | 6.110 | 6.043 | 6.095 | 1,043,252 | +0.01(+0.17%) |
Jun 24, 2005 | 6.108 | 6.165 | 6.049 | 6.085 | 1,185,470 | -0.02(-0.38%) |
Jun 23, 2005 | 6.150 | 6.173 | 6.100 | 6.108 | 1,052,797 | -0.05(-0.82%) |
Jun 22, 2005 | 6.142 | 6.200 | 6.108 | 6.158 | 1,469,907 | +0.02(+0.31%) |
Jun 21, 2005 | 6.181 | 6.284 | 6.137 | 6.139 | 2,273,106 | -0.18(-2.82%) |
Jun 20, 2005 | 6.334 | 6.399 | 6.318 | 6.318 | 1,820,203 | -0.05(-0.82%) |
Jun 17, 2005 | 6.338 | 6.378 | 6.292 | 6.370 | 2,664,445 | +0.19(+3.05%) |
Jun 16, 2005 | 6.169 | 6.188 | 6.137 | 6.181 | 715,863 | +0.00(+0.00%) |
Jun 15, 2005 | 6.179 | 6.200 | 6.116 | 6.181 | 1,116,747 | +0.03(+0.44%) |
Jun 14, 2005 | 6.066 | 6.181 | 6.058 | 6.154 | 1,672,735 | +0.08(+1.28%) |
Jun 13, 2005 | 6.150 | 6.158 | 6.051 | 6.077 | 2,829,571 | +0.06(+0.97%) |
Jun 10, 2005 | 6.024 | 6.030 | 5.982 | 6.018 | 1,153,018 | +0.01(+0.14%) |
Jun 09, 2005 | 5.940 | 6.014 | 5.905 | 6.010 | 1,330,075 | +0.05(+0.88%) |
Jun 08, 2005 | 5.976 | 6.051 | 5.957 | 5.957 | 1,205,514 | -0.02(-0.32%) |
Jun 07, 2005 | 5.873 | 6.016 | 5.867 | 5.976 | 1,979,602 | +0.11(+1.86%) |
Jun 06, 2005 | 5.871 | 5.894 | 5.852 | 5.867 | 2,170,976 | +0.02(+0.39%) |
Jun 03, 2005 | 5.825 | 5.888 | 5.823 | 5.844 | 1,581,582 | +0.04(+0.69%) |
Jun 02, 2005 | 5.836 | 5.857 | 5.798 | 5.804 | 1,005,072 | -0.02(-0.36%) |
Jun 01, 2005 | 5.769 | 5.861 | 5.762 | 5.825 | 1,639,805 | +0.06(+1.02%) |
May 31, 2005 | 5.720 | 5.823 | 5.711 | 5.766 | 1,401,661 | +0.02(+0.40%) |
May 27, 2005 | 5.708 | 5.762 | 5.678 | 5.743 | 1,427,432 | +0.04(+0.62%) |
May 26, 2005 | 5.739 | 5.802 | 5.702 | 5.708 | 1,431,727 | -0.01(-0.18%) |
May 25, 2005 | 5.815 | 5.815 | 5.718 | 5.718 | 2,673,036 | -0.09(-1.55%) |
May 24, 2005 | 5.846 | 5.857 | 5.773 | 5.808 | 1,643,146 | -0.04(-0.65%) |
May 23, 2005 | 5.867 | 5.892 | 5.831 | 5.846 | 1,175,925 | -0.04(-0.71%) |
May 20, 2005 | 5.815 | 5.896 | 5.773 | 5.888 | 2,750,826 | +0.06(+1.08%) |
May 19, 2005 | 5.796 | 5.882 | 5.794 | 5.825 | 3,050,057 | +0.00(+0.00%) |
May 18, 2005 | 5.838 | 5.854 | 5.800 | 5.825 | 3,167,936 | +0.04(+0.69%) |
May 17, 2005 | 5.785 | 5.808 | 5.735 | 5.785 | 2,441,573 | +0.00(+0.00%) |
May 16, 2005 | 5.731 | 5.796 | 5.731 | 5.785 | 1,764,843 | +0.06(+1.02%) |
May 13, 2005 | 5.773 | 5.802 | 5.706 | 5.727 | 2,414,847 | -0.11(-1.90%) |
May 12, 2005 | 5.867 | 5.882 | 5.802 | 5.838 | 2,165,727 | -0.02(-0.39%) |
May 11, 2005 | 5.878 | 5.896 | 5.808 | 5.861 | 2,687,353 | -0.02(-0.29%) |
May 10, 2005 | 5.882 | 5.898 | 5.857 | 5.878 | 1,329,597 | -0.05(-0.88%) |
May 09, 2005 | 5.787 | 5.934 | 5.775 | 5.930 | 1,582,059 | +0.14(+2.46%) |
May 06, 2005 | 5.825 | 5.840 | 5.748 | 5.787 | 1,871,745 | -0.02(-0.36%) |
May 05, 2005 | 5.857 | 5.888 | 5.796 | 5.808 | 2,380,009 | -0.06(-1.11%) |
May 04, 2005 | 5.846 | 5.873 | 5.773 | 5.873 | 2,046,416 | +0.02(+0.36%) |
May 03, 2005 | 5.857 | 5.903 | 5.825 | 5.852 | 982,165 | -0.04(-0.71%) |