Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,020 | -0.02(-0.26%) |
Jul 28, 2005 | 5.791 | 5.819 | 5.739 | 5.758 | 5,462,842 | -0.04(-0.71%) |
Jul 27, 2005 | 5.776 | 5.823 | 5.721 | 5.799 | 6,066,285 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.778 | 5,822,154 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.739 | 5.778 | 3,963,496 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.765 | 5.793 | 4,407,156 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.765 | 5.776 | 6,416,165 | -0.06(-0.97%) |
Jul 20, 2005 | 5.895 | 5.916 | 5.819 | 5.832 | 6,047,736 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.945 | 5.862 | 5.897 | 7,993,447 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.971 | 5.880 | 5.899 | 3,090,054 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.867 | 5.908 | 10,104,629 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,422,579 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.843 | 6,753,758 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.036 | 5.934 | 5.947 | 4,835,654 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,450 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,461 | +0.08(+1.39%) |
Jul 07, 2005 | 6.179 | 6.179 | 5.828 | 5.908 | 19,063,512 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,476 | -0.08(-1.29%) |
Jul 05, 2005 | 6.177 | 6.432 | 6.177 | 6.408 | 4,142,215 | +0.19(+3.07%) |
Jul 01, 2005 | 6.263 | 6.272 | 6.170 | 6.218 | 3,752,772 | -0.05(-0.76%) |
Jun 30, 2005 | 6.378 | 6.439 | 6.252 | 6.265 | 5,450,827 | -0.11(-1.77%) |
Jun 29, 2005 | 6.296 | 6.402 | 6.285 | 6.378 | 3,158,539 | +0.07(+1.13%) |
Jun 28, 2005 | 6.220 | 6.339 | 6.211 | 6.307 | 3,129,852 | +0.08(+1.36%) |
Jun 27, 2005 | 6.192 | 6.257 | 6.168 | 6.222 | 2,605,461 | +0.04(+0.67%) |
Jun 24, 2005 | 6.287 | 6.335 | 6.172 | 6.181 | 4,329,351 | -0.10(-1.66%) |
Jun 23, 2005 | 6.393 | 6.437 | 6.283 | 6.285 | 4,347,106 | -0.06(-0.99%) |
Jun 22, 2005 | 6.352 | 6.393 | 6.281 | 6.348 | 3,267,943 | +0.06(+1.00%) |
Jun 21, 2005 | 6.289 | 6.389 | 6.244 | 6.285 | 5,507,231 | -0.04(-0.58%) |
Jun 20, 2005 | 6.367 | 6.400 | 6.291 | 6.322 | 2,612,235 | -0.11(-1.65%) |
Jun 17, 2005 | 6.469 | 6.612 | 6.359 | 6.428 | 7,111,344 | -0.04(-0.67%) |
Jun 16, 2005 | 6.395 | 6.471 | 6.354 | 6.471 | 2,058,570 | +0.04(+0.67%) |
Jun 15, 2005 | 6.486 | 6.486 | 6.343 | 6.428 | 3,040,161 | -0.01(-0.17%) |
Jun 14, 2005 | 6.465 | 6.504 | 6.430 | 6.439 | 4,419,813 | -0.03(-0.54%) |
Jun 13, 2005 | 6.417 | 6.502 | 6.391 | 6.473 | 2,959,291 | +0.06(+0.88%) |
Jun 10, 2005 | 6.415 | 6.432 | 6.335 | 6.417 | 4,620,889 | +0.02(+0.27%) |
Jun 09, 2005 | 6.328 | 6.454 | 6.287 | 6.400 | 4,439,572 | +0.10(+1.58%) |
Jun 08, 2005 | 6.406 | 6.493 | 6.291 | 6.300 | 5,499,203 | -0.11(-1.76%) |
Jun 07, 2005 | 6.395 | 6.517 | 6.393 | 6.413 | 5,200,102 | -0.02(-0.27%) |
Jun 06, 2005 | 6.350 | 6.447 | 6.350 | 6.430 | 3,722,650 | +0.07(+1.06%) |
Jun 03, 2005 | 6.385 | 6.437 | 6.339 | 6.363 | 4,264,428 | -0.04(-0.58%) |
Jun 02, 2005 | 6.211 | 6.551 | 6.209 | 6.400 | 15,012,857 | +0.14(+2.25%) |
Jun 01, 2005 | 6.112 | 6.285 | 6.070 | 6.259 | 5,777,585 | +0.15(+2.45%) |
May 31, 2005 | 6.138 | 6.170 | 6.059 | 6.109 | 5,256,461 | -0.05(-0.77%) |
May 27, 2005 | 6.068 | 6.181 | 6.027 | 6.157 | 3,507,151 | +0.11(+1.75%) |
May 26, 2005 | 6.016 | 6.075 | 6.003 | 6.051 | 3,133,895 | +0.03(+0.58%) |
May 25, 2005 | 6.046 | 6.090 | 6.007 | 6.016 | 7,535,966 | -0.04(-0.72%) |
May 24, 2005 | 6.109 | 6.112 | 6.016 | 6.059 | 3,696,478 | -0.03(-0.53%) |
May 23, 2005 | 5.955 | 6.118 | 5.955 | 6.092 | 3,809,920 | +0.09(+1.48%) |
May 20, 2005 | 5.966 | 6.027 | 5.938 | 6.003 | 5,789,647 | +0.00(+0.04%) |
May 19, 2005 | 5.921 | 6.038 | 5.916 | 6.001 | 4,604,656 | +0.03(+0.54%) |
May 18, 2005 | 5.977 | 5.992 | 5.795 | 5.968 | 7,083,340 | +0.17(+2.99%) |
May 17, 2005 | 5.581 | 5.797 | 5.572 | 5.795 | 4,611,397 | +0.16(+2.93%) |
May 16, 2005 | 5.509 | 5.676 | 5.448 | 5.630 | 4,733,379 | +0.12(+2.20%) |
May 13, 2005 | 5.617 | 5.628 | 5.418 | 5.509 | 6,751,751 | -0.09(-1.55%) |
May 12, 2005 | 5.596 | 5.689 | 5.524 | 5.596 | 6,225,541 | -0.01(-0.12%) |
May 11, 2005 | 5.663 | 5.741 | 5.490 | 5.602 | 6,392,061 | -0.08(-1.37%) |
May 10, 2005 | 5.628 | 5.680 | 5.568 | 5.680 | 4,366,994 | +0.00(+0.00%) |
May 09, 2005 | 5.711 | 5.726 | 5.613 | 5.680 | 5,430,856 | -0.02(-0.30%) |
May 06, 2005 | 5.821 | 5.897 | 5.639 | 5.698 | 9,166,021 | -0.04(-0.64%) |
May 05, 2005 | 5.635 | 5.836 | 5.533 | 5.734 | 14,168,619 | -0.17(-2.83%) |
May 04, 2005 | 5.851 | 5.962 | 5.825 | 5.901 | 4,588,838 | +0.05(+0.85%) |
May 03, 2005 | 5.791 | 5.945 | 5.791 | 5.851 | 11,271,851 | +0.03(+0.60%) |