Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.850 | 5.881 | 5.804 | 5.821 | 4,683,236 | -0.02(-0.33%) |
Jul 28, 2005 | 5.787 | 5.842 | 5.775 | 5.840 | 11,657,808 | +0.02(+0.29%) |
Jul 27, 2005 | 5.838 | 5.893 | 5.809 | 5.823 | 4,859,332 | -0.06(-1.02%) |
Jul 26, 2005 | 5.859 | 5.888 | 5.826 | 5.883 | 4,424,934 | +0.06(+0.99%) |
Jul 25, 2005 | 5.869 | 5.912 | 5.819 | 5.826 | 3,978,435 | -0.02(-0.41%) |
Jul 22, 2005 | 5.814 | 5.859 | 5.787 | 5.850 | 4,169,136 | +0.06(+0.99%) |
Jul 21, 2005 | 5.895 | 5.914 | 5.761 | 5.792 | 4,305,590 | -0.09(-1.55%) |
Jul 20, 2005 | 5.878 | 5.910 | 5.754 | 5.883 | 8,875,741 | +0.02(+0.37%) |
Jul 19, 2005 | 5.910 | 5.924 | 5.862 | 5.862 | 4,653,191 | -0.03(-0.49%) |
Jul 18, 2005 | 5.895 | 5.917 | 5.881 | 5.890 | 6,405,806 | -0.00(-0.08%) |
Jul 15, 2005 | 6.022 | 6.051 | 5.886 | 5.895 | 12,672,238 | -0.12(-2.07%) |
Jul 14, 2005 | 6.101 | 6.111 | 5.998 | 6.020 | 4,464,159 | -0.04(-0.71%) |
Jul 13, 2005 | 6.044 | 6.065 | 6.025 | 6.063 | 3,498,969 | +0.01(+0.20%) |
Jul 12, 2005 | 6.046 | 6.061 | 6.027 | 6.051 | 4,533,429 | -0.00(-0.08%) |
Jul 11, 2005 | 6.005 | 6.063 | 5.989 | 6.056 | 3,427,196 | +0.04(+0.64%) |
Jul 08, 2005 | 6.001 | 6.020 | 5.948 | 6.017 | 2,517,088 | +0.02(+0.32%) |
Jul 07, 2005 | 5.895 | 6.005 | 5.859 | 5.998 | 2,788,743 | +0.03(+0.56%) |
Jul 06, 2005 | 5.967 | 6.017 | 5.950 | 5.965 | 3,053,722 | -0.02(-0.36%) |
Jul 05, 2005 | 5.957 | 5.991 | 5.922 | 5.986 | 4,180,403 | +0.01(+0.16%) |
Jul 01, 2005 | 5.957 | 5.986 | 5.948 | 5.977 | 2,265,880 | +0.05(+0.85%) |
Jun 30, 2005 | 5.929 | 5.965 | 5.910 | 5.926 | 4,949,049 | -0.03(-0.48%) |
Jun 29, 2005 | 5.989 | 5.989 | 5.946 | 5.955 | 4,439,957 | -0.03(-0.56%) |
Jun 28, 2005 | 5.907 | 5.991 | 5.900 | 5.989 | 4,263,026 | +0.08(+1.42%) |
Jun 27, 2005 | 5.847 | 5.929 | 5.842 | 5.905 | 2,858,848 | +0.04(+0.65%) |
Jun 24, 2005 | 5.922 | 5.946 | 5.859 | 5.866 | 3,071,248 | -0.05(-0.81%) |
Jun 23, 2005 | 5.902 | 5.967 | 5.895 | 5.914 | 2,628,087 | +0.00(+0.04%) |
Jun 22, 2005 | 5.917 | 5.929 | 5.864 | 5.912 | 1,952,496 | +0.03(+0.49%) |
Jun 21, 2005 | 5.883 | 5.922 | 5.871 | 5.883 | 3,460,579 | +0.00(+0.00%) |
Jun 20, 2005 | 5.888 | 5.900 | 5.850 | 5.883 | 2,231,662 | -0.03(-0.49%) |
Jun 17, 2005 | 5.886 | 5.914 | 5.835 | 5.912 | 4,363,593 | +0.08(+1.36%) |
Jun 16, 2005 | 5.830 | 5.845 | 5.771 | 5.833 | 2,656,463 | +0.03(+0.45%) |
Jun 15, 2005 | 5.833 | 5.835 | 5.766 | 5.807 | 1,905,342 | -0.00(-0.04%) |
Jun 14, 2005 | 5.811 | 5.835 | 5.804 | 5.809 | 2,478,280 | -0.01(-0.21%) |
Jun 13, 2005 | 5.735 | 5.823 | 5.713 | 5.821 | 3,539,446 | +0.07(+1.21%) |
Jun 10, 2005 | 5.751 | 5.768 | 5.732 | 5.751 | 5,063,387 | +0.00(+0.00%) |
Jun 09, 2005 | 5.751 | 5.759 | 5.718 | 5.751 | 3,075,004 | -0.01(-0.21%) |
Jun 08, 2005 | 5.775 | 5.809 | 5.756 | 5.763 | 2,650,203 | +0.00(+0.08%) |
Jun 07, 2005 | 5.763 | 5.811 | 5.754 | 5.759 | 5,719,783 | +0.01(+0.17%) |
Jun 06, 2005 | 5.754 | 5.771 | 5.730 | 5.749 | 4,337,304 | +0.00(+0.04%) |
Jun 03, 2005 | 5.761 | 5.807 | 5.720 | 5.747 | 2,494,137 | -0.00(-0.08%) |
Jun 02, 2005 | 5.787 | 5.797 | 5.751 | 5.751 | 5,483,180 | -0.06(-0.95%) |
Jun 01, 2005 | 5.763 | 5.840 | 5.749 | 5.807 | 6,934,094 | +0.03(+0.54%) |
May 31, 2005 | 5.739 | 5.802 | 5.739 | 5.775 | 4,720,792 | +0.02(+0.29%) |
May 27, 2005 | 5.751 | 5.783 | 5.744 | 5.759 | 3,243,171 | +0.01(+0.13%) |
May 26, 2005 | 5.715 | 5.773 | 5.715 | 5.751 | 3,373,365 | +0.05(+0.93%) |
May 25, 2005 | 5.680 | 5.725 | 5.668 | 5.699 | 2,407,341 | +0.03(+0.46%) |
May 24, 2005 | 5.653 | 5.691 | 5.632 | 5.672 | 3,811,519 | +0.04(+0.77%) |
May 23, 2005 | 5.689 | 5.689 | 5.620 | 5.629 | 5,218,618 | -0.05(-0.89%) |
May 20, 2005 | 5.720 | 5.727 | 5.675 | 5.680 | 5,413,910 | -0.04(-0.63%) |
May 19, 2005 | 5.744 | 5.771 | 5.703 | 5.715 | 4,891,881 | -0.06(-1.04%) |
May 18, 2005 | 5.819 | 5.845 | 5.771 | 5.775 | 4,981,181 | -0.03(-0.50%) |
May 17, 2005 | 5.689 | 5.807 | 5.687 | 5.804 | 3,792,324 | +0.08(+1.42%) |
May 16, 2005 | 5.672 | 5.725 | 5.663 | 5.723 | 4,568,899 | +0.07(+1.19%) |
May 13, 2005 | 5.691 | 5.691 | 5.581 | 5.656 | 4,436,201 | -0.01(-0.25%) |
May 12, 2005 | 5.715 | 5.730 | 5.646 | 5.670 | 2,169,903 | -0.04(-0.71%) |
May 11, 2005 | 5.691 | 5.715 | 5.663 | 5.711 | 4,072,742 | +0.03(+0.55%) |
May 10, 2005 | 5.713 | 5.727 | 5.660 | 5.680 | 4,034,769 | -0.03(-0.59%) |
May 09, 2005 | 5.668 | 5.751 | 5.593 | 5.713 | 6,186,312 | +0.07(+1.32%) |
May 06, 2005 | 5.682 | 5.706 | 5.632 | 5.639 | 3,751,429 | -0.02(-0.38%) |
May 05, 2005 | 5.617 | 5.668 | 5.588 | 5.660 | 4,895,219 | +0.04(+0.77%) |
May 04, 2005 | 5.596 | 5.624 | 5.553 | 5.617 | 3,952,145 | +0.05(+0.90%) |
May 03, 2005 | 5.581 | 5.620 | 5.538 | 5.567 | 4,054,799 | -0.04(-0.68%) |