Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.222 | 6.274 | 6.136 | 6.182 | 14,924,519 | -0.09(-1.47%) |
Jul 28, 2005 | 6.245 | 6.314 | 6.188 | 6.274 | 13,569,371 | +0.01(+0.18%) |
Jul 27, 2005 | 6.274 | 6.308 | 6.193 | 6.262 | 10,372,960 | +0.01(+0.18%) |
Jul 26, 2005 | 6.107 | 6.262 | 6.101 | 6.251 | 20,509,290 | +0.14(+2.36%) |
Jul 25, 2005 | 6.216 | 6.285 | 6.090 | 6.107 | 18,514,444 | -0.06(-1.03%) |
Jul 22, 2005 | 6.124 | 6.211 | 6.101 | 6.170 | 14,466,027 | +0.05(+0.75%) |
Jul 21, 2005 | 6.274 | 6.291 | 6.090 | 6.124 | 22,315,980 | -0.17(-2.65%) |
Jul 20, 2005 | 6.159 | 6.337 | 6.044 | 6.291 | 30,150,646 | +0.05(+0.83%) |
Jul 19, 2005 | 6.297 | 6.354 | 6.205 | 6.239 | 24,748,124 | -0.05(-0.82%) |
Jul 18, 2005 | 6.343 | 6.441 | 6.210 | 6.291 | 19,938,392 | -0.04(-0.64%) |
Jul 15, 2005 | 6.297 | 6.331 | 6.222 | 6.331 | 15,979,623 | +0.06(+1.01%) |
Jul 14, 2005 | 6.188 | 6.343 | 6.188 | 6.268 | 19,108,450 | +0.12(+1.87%) |
Jul 13, 2005 | 6.164 | 6.188 | 6.136 | 6.153 | 13,791,233 | -0.05(-0.83%) |
Jul 12, 2005 | 6.095 | 6.216 | 6.084 | 6.205 | 20,536,742 | +0.04(+0.65%) |
Jul 11, 2005 | 6.072 | 6.205 | 6.032 | 6.164 | 17,478,972 | +0.17(+2.78%) |
Jul 08, 2005 | 5.940 | 6.038 | 5.877 | 5.998 | 14,620,306 | +0.09(+1.46%) |
Jul 07, 2005 | 5.848 | 5.917 | 5.825 | 5.911 | 17,421,986 | -0.05(-0.77%) |
Jul 06, 2005 | 5.992 | 5.998 | 5.929 | 5.957 | 13,025,054 | -0.03(-0.48%) |
Jul 05, 2005 | 5.940 | 6.015 | 5.882 | 5.986 | 13,019,147 | +0.05(+0.87%) |
Jul 01, 2005 | 5.882 | 6.061 | 5.882 | 5.934 | 17,060,440 | +0.04(+0.68%) |
Jun 30, 2005 | 5.998 | 6.072 | 5.888 | 5.894 | 15,371,718 | -0.10(-1.63%) |
Jun 29, 2005 | 6.009 | 6.055 | 5.934 | 5.992 | 13,986,861 | +0.01(+0.10%) |
Jun 28, 2005 | 5.825 | 6.021 | 5.825 | 5.986 | 11,876,305 | +0.16(+2.77%) |
Jun 27, 2005 | 5.854 | 5.946 | 5.808 | 5.825 | 15,804,322 | -0.05(-0.88%) |
Jun 24, 2005 | 5.934 | 5.963 | 5.848 | 5.877 | 17,324,694 | -0.11(-1.83%) |
Jun 23, 2005 | 6.101 | 6.193 | 5.917 | 5.986 | 25,296,610 | -0.16(-2.62%) |
Jun 22, 2005 | 6.239 | 6.280 | 6.078 | 6.147 | 50,468,476 | -0.28(-4.39%) |
Jun 21, 2005 | 6.429 | 6.470 | 6.389 | 6.429 | 18,492,032 | +0.03(+0.54%) |
Jun 20, 2005 | 6.504 | 6.608 | 6.354 | 6.395 | 21,257,576 | -0.10(-1.51%) |
Jun 17, 2005 | 6.544 | 6.544 | 6.395 | 6.493 | 31,833,460 | -0.05(-0.79%) |
Jun 16, 2005 | 6.510 | 6.585 | 6.487 | 6.544 | 31,504,402 | +0.12(+1.88%) |
Jun 15, 2005 | 6.314 | 6.441 | 6.285 | 6.424 | 31,356,552 | +0.20(+3.14%) |
Jun 14, 2005 | 6.153 | 6.470 | 6.101 | 6.228 | 43,715,672 | +0.17(+2.85%) |
Jun 13, 2005 | 5.952 | 6.182 | 5.877 | 6.055 | 30,689,230 | +0.11(+1.84%) |
Jun 10, 2005 | 5.773 | 6.349 | 5.773 | 5.946 | 48,547,468 | +0.18(+3.09%) |
Jun 09, 2005 | 5.808 | 5.813 | 5.733 | 5.767 | 15,808,318 | -0.04(-0.69%) |
Jun 08, 2005 | 5.836 | 5.911 | 5.802 | 5.808 | 17,944,414 | +0.02(+0.30%) |
Jun 07, 2005 | 5.733 | 5.836 | 5.733 | 5.790 | 12,824,561 | +0.06(+1.00%) |
Jun 06, 2005 | 5.704 | 5.750 | 5.669 | 5.733 | 11,228,441 | +0.03(+0.61%) |
Jun 03, 2005 | 5.900 | 5.900 | 5.698 | 5.698 | 31,074,404 | -0.21(-3.60%) |
Jun 02, 2005 | 5.756 | 5.940 | 5.739 | 5.911 | 34,458,104 | +0.20(+3.53%) |
Jun 01, 2005 | 5.779 | 5.831 | 5.683 | 5.710 | 24,342,622 | -0.03(-0.60%) |
May 31, 2005 | 5.796 | 5.813 | 5.744 | 5.744 | 15,383,879 | -0.05(-0.89%) |
May 27, 2005 | 5.808 | 5.905 | 5.773 | 5.796 | 19,088,992 | +0.02(+0.40%) |
May 26, 2005 | 5.785 | 5.796 | 5.733 | 5.773 | 18,911,432 | +0.04(+0.70%) |
May 25, 2005 | 5.727 | 5.744 | 5.635 | 5.733 | 23,176,500 | -0.01(-0.20%) |
May 24, 2005 | 5.831 | 5.836 | 5.669 | 5.744 | 22,878,366 | -0.11(-1.87%) |
May 23, 2005 | 5.796 | 5.911 | 5.785 | 5.854 | 25,120,962 | +0.10(+1.70%) |
May 20, 2005 | 5.727 | 5.790 | 5.687 | 5.756 | 24,976,588 | -0.01(-0.10%) |
May 19, 2005 | 5.698 | 5.796 | 5.629 | 5.762 | 34,002,912 | +0.05(+0.91%) |
May 18, 2005 | 5.526 | 5.744 | 5.405 | 5.710 | 39,336,984 | +0.35(+6.55%) |
May 17, 2005 | 5.416 | 5.457 | 5.330 | 5.359 | 21,881,986 | -0.06(-1.06%) |
May 16, 2005 | 5.382 | 5.474 | 5.359 | 5.416 | 17,122,986 | +0.06(+1.18%) |
May 13, 2005 | 5.405 | 5.451 | 5.313 | 5.353 | 17,968,390 | -0.03(-0.53%) |
May 12, 2005 | 5.623 | 5.623 | 5.336 | 5.382 | 39,451,824 | -0.17(-3.01%) |
May 11, 2005 | 5.669 | 5.669 | 5.434 | 5.549 | 24,183,478 | -0.08(-1.43%) |
May 10, 2005 | 5.698 | 5.716 | 5.566 | 5.629 | 25,456,448 | -0.10(-1.71%) |
May 09, 2005 | 5.618 | 5.802 | 5.618 | 5.727 | 26,158,692 | +0.11(+1.95%) |
May 06, 2005 | 5.589 | 5.681 | 5.543 | 5.618 | 33,885,640 | +0.03(+0.62%) |
May 05, 2005 | 5.842 | 5.882 | 5.445 | 5.583 | 57,025,132 | -0.26(-4.53%) |
May 04, 2005 | 5.669 | 6.015 | 5.623 | 5.848 | 76,747,920 | +0.40(+7.29%) |
May 03, 2005 | 5.336 | 5.462 | 5.324 | 5.451 | 21,316,994 | +0.14(+2.71%) |