Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.765 | 7.076 | 6.713 | 6.924 | 8,001,458 | +0.52(+8.11%) |
Jul 28, 2005 | 6.230 | 6.404 | 6.205 | 6.404 | 1,280,192 | +0.21(+3.35%) |
Jul 27, 2005 | 6.196 | 6.202 | 6.117 | 6.196 | 1,044,741 | +0.01(+0.10%) |
Jul 26, 2005 | 6.068 | 6.196 | 6.022 | 6.190 | 1,974,858 | +0.12(+2.02%) |
Jul 25, 2005 | 5.826 | 6.178 | 5.826 | 6.068 | 2,269,192 | +0.24(+4.20%) |
Jul 22, 2005 | 5.973 | 5.994 | 5.793 | 5.823 | 2,077,646 | -0.13(-2.26%) |
Jul 21, 2005 | 6.080 | 6.095 | 5.832 | 5.958 | 3,030,195 | -0.13(-2.21%) |
Jul 20, 2005 | 6.098 | 6.141 | 6.022 | 6.092 | 1,880,925 | -0.03(-0.45%) |
Jul 19, 2005 | 6.184 | 6.260 | 6.114 | 6.120 | 2,094,772 | -0.02(-0.40%) |
Jul 18, 2005 | 6.496 | 6.496 | 6.104 | 6.144 | 4,485,102 | -0.32(-4.96%) |
Jul 15, 2005 | 6.272 | 6.465 | 6.266 | 6.465 | 3,338,603 | +0.09(+1.44%) |
Jul 14, 2005 | 6.379 | 6.468 | 6.282 | 6.373 | 2,185,469 | +0.09(+1.41%) |
Jul 13, 2005 | 6.230 | 6.370 | 6.156 | 6.285 | 2,103,428 | +0.06(+0.98%) |
Jul 12, 2005 | 6.043 | 6.312 | 6.040 | 6.224 | 2,922,549 | +0.13(+2.11%) |
Jul 11, 2005 | 6.013 | 6.114 | 5.961 | 6.095 | 5,448,905 | +0.11(+1.84%) |
Jul 08, 2005 | 6.037 | 6.040 | 5.930 | 5.985 | 2,141,511 | -0.05(-0.81%) |
Jul 07, 2005 | 5.961 | 6.055 | 5.915 | 6.034 | 2,011,010 | -0.01(-0.20%) |
Jul 06, 2005 | 5.869 | 6.052 | 5.808 | 6.046 | 2,677,980 | +0.21(+3.61%) |
Jul 05, 2005 | 5.900 | 5.915 | 5.796 | 5.835 | 1,384,469 | -0.06(-1.09%) |
Jul 01, 2005 | 5.765 | 5.900 | 5.747 | 5.900 | 1,590,242 | +0.13(+2.33%) |
Jun 30, 2005 | 5.991 | 6.019 | 5.676 | 5.765 | 2,789,048 | -0.20(-3.43%) |
Jun 29, 2005 | 5.893 | 6.114 | 5.805 | 5.970 | 4,223,715 | +0.17(+2.84%) |
Jun 28, 2005 | 6.013 | 6.037 | 5.790 | 5.805 | 3,239,989 | -0.17(-2.76%) |
Jun 27, 2005 | 5.701 | 6.052 | 5.698 | 5.970 | 5,112,628 | +0.27(+4.66%) |
Jun 24, 2005 | 5.502 | 5.838 | 5.499 | 5.704 | 16,064,561 | +0.24(+4.48%) |
Jun 23, 2005 | 5.713 | 5.713 | 5.426 | 5.459 | 3,841,661 | -0.19(-3.41%) |
Jun 22, 2005 | 5.759 | 5.777 | 5.597 | 5.652 | 2,054,834 | -0.03(-0.48%) |
Jun 21, 2005 | 5.747 | 5.759 | 5.628 | 5.679 | 2,401,348 | -0.08(-1.38%) |
Jun 20, 2005 | 5.637 | 5.808 | 5.637 | 5.759 | 2,279,974 | +0.12(+2.06%) |
Jun 17, 2005 | 5.805 | 5.808 | 5.545 | 5.643 | 2,151,630 | -0.13(-2.28%) |
Jun 16, 2005 | 5.777 | 5.838 | 5.628 | 5.774 | 1,898,833 | -0.03(-0.58%) |
Jun 15, 2005 | 5.841 | 5.884 | 5.777 | 5.808 | 3,382,414 | -0.08(-1.35%) |
Jun 14, 2005 | 5.958 | 5.958 | 5.756 | 5.887 | 3,188,797 | -0.05(-0.88%) |
Jun 13, 2005 | 5.884 | 5.961 | 5.838 | 5.939 | 2,043,705 | +0.06(+1.04%) |
Jun 10, 2005 | 5.875 | 5.884 | 5.759 | 5.878 | 2,355,296 | +0.07(+1.21%) |
Jun 09, 2005 | 5.655 | 5.817 | 5.609 | 5.808 | 1,976,873 | +0.14(+2.54%) |
Jun 08, 2005 | 5.683 | 5.698 | 5.548 | 5.664 | 1,719,042 | +0.04(+0.71%) |
Jun 07, 2005 | 5.624 | 5.707 | 5.533 | 5.624 | 2,882,709 | +0.08(+1.38%) |
Jun 06, 2005 | 5.484 | 5.649 | 5.469 | 5.548 | 2,623,203 | +0.05(+0.95%) |
Jun 03, 2005 | 5.508 | 5.624 | 5.426 | 5.496 | 4,400,208 | +0.19(+3.57%) |
Jun 02, 2005 | 5.270 | 5.313 | 5.239 | 5.307 | 1,723,697 | +0.06(+1.22%) |
Jun 01, 2005 | 5.233 | 5.258 | 5.200 | 5.242 | 1,934,092 | -0.00(-0.06%) |
May 31, 2005 | 5.270 | 5.294 | 5.175 | 5.245 | 1,755,253 | -0.01(-0.12%) |
May 27, 2005 | 5.273 | 5.319 | 5.239 | 5.252 | 1,556,056 | -0.05(-0.87%) |
May 26, 2005 | 5.086 | 5.337 | 5.050 | 5.297 | 3,652,048 | +0.24(+4.71%) |
May 25, 2005 | 5.013 | 5.154 | 5.001 | 5.059 | 2,272,571 | +0.02(+0.36%) |
May 24, 2005 | 4.894 | 5.074 | 4.879 | 5.041 | 2,618,453 | +0.12(+2.49%) |
May 23, 2005 | 4.940 | 4.992 | 4.839 | 4.918 | 2,719,360 | -0.02(-0.31%) |
May 20, 2005 | 4.655 | 5.132 | 4.655 | 4.934 | 5,318,309 | +0.26(+5.49%) |
May 19, 2005 | 4.561 | 4.723 | 4.561 | 4.677 | 2,195,987 | +0.12(+2.55%) |
May 18, 2005 | 4.539 | 4.689 | 4.539 | 4.561 | 3,108,513 | +0.04(+0.88%) |
May 17, 2005 | 4.432 | 4.570 | 4.402 | 4.521 | 1,825,782 | +0.09(+2.00%) |
May 16, 2005 | 4.432 | 4.518 | 4.390 | 4.432 | 1,546,686 | -0.01(-0.28%) |
May 13, 2005 | 4.429 | 4.506 | 4.408 | 4.445 | 1,935,172 | +0.01(+0.14%) |
May 12, 2005 | 4.503 | 4.536 | 4.411 | 4.438 | 2,310,631 | -0.12(-2.68%) |
May 11, 2005 | 4.616 | 4.616 | 4.497 | 4.561 | 1,023,359 | -0.02(-0.53%) |
May 10, 2005 | 4.824 | 4.845 | 4.493 | 4.585 | 4,236,163 | -0.24(-4.88%) |
May 09, 2005 | 4.891 | 4.906 | 4.753 | 4.821 | 1,212,402 | -0.03(-0.71%) |
May 06, 2005 | 4.683 | 4.903 | 4.591 | 4.855 | 1,797,127 | +0.18(+3.80%) |
May 05, 2005 | 4.655 | 4.723 | 4.576 | 4.677 | 1,034,325 | +0.05(+0.99%) |
May 04, 2005 | 4.600 | 4.634 | 4.539 | 4.631 | 954,685 | +0.06(+1.27%) |
May 03, 2005 | 4.585 | 4.732 | 4.524 | 4.573 | 3,059,916 | -0.01(-0.20%) |