Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.000 | 6.210 | 5.958 | 6.151 | 5,305,063 | -0.05(-0.81%) |
Jul 28, 2005 | 6.285 | 6.411 | 6.168 | 6.201 | 6,542,263 | -0.29(-4.52%) |
Jul 27, 2005 | 6.596 | 6.629 | 6.470 | 6.495 | 2,978,208 | -0.13(-1.90%) |
Jul 26, 2005 | 6.528 | 6.654 | 6.528 | 6.621 | 4,496,133 | +0.07(+1.02%) |
Jul 25, 2005 | 6.562 | 6.654 | 6.503 | 6.554 | 5,022,339 | -0.04(-0.64%) |
Jul 22, 2005 | 6.612 | 6.881 | 6.587 | 6.596 | 10,793,337 | -0.09(-1.38%) |
Jul 21, 2005 | 7.040 | 7.074 | 6.654 | 6.688 | 9,747,260 | -0.29(-4.21%) |
Jul 20, 2005 | 6.848 | 7.015 | 6.847 | 6.981 | 4,803,045 | -0.03(-0.48%) |
Jul 19, 2005 | 6.881 | 7.023 | 6.881 | 7.015 | 3,449,938 | +0.19(+2.83%) |
Jul 18, 2005 | 6.948 | 7.049 | 6.805 | 6.822 | 3,264,472 | -0.21(-2.98%) |
Jul 15, 2005 | 7.007 | 7.057 | 6.881 | 7.032 | 2,901,147 | +0.07(+0.96%) |
Jul 14, 2005 | 7.049 | 7.124 | 6.864 | 6.965 | 5,361,397 | +0.03(+0.48%) |
Jul 13, 2005 | 7.124 | 7.133 | 6.889 | 6.931 | 5,676,991 | -0.07(-0.96%) |
Jul 12, 2005 | 6.998 | 7.015 | 6.864 | 6.998 | 3,495,714 | +0.08(+1.21%) |
Jul 11, 2005 | 6.763 | 6.914 | 6.679 | 6.914 | 4,297,907 | +0.23(+3.39%) |
Jul 08, 2005 | 6.478 | 6.688 | 6.436 | 6.688 | 4,337,541 | +0.25(+3.91%) |
Jul 07, 2005 | 6.218 | 6.461 | 6.210 | 6.436 | 3,756,175 | +0.03(+0.39%) |
Jul 06, 2005 | 6.361 | 6.436 | 6.335 | 6.411 | 2,245,118 | +0.05(+0.79%) |
Jul 05, 2005 | 6.268 | 6.361 | 6.201 | 6.361 | 2,293,825 | +0.08(+1.34%) |
Jul 01, 2005 | 6.235 | 6.285 | 6.193 | 6.277 | 1,648,388 | +0.09(+1.49%) |
Jun 30, 2005 | 6.184 | 6.293 | 6.168 | 6.184 | 2,212,247 | -0.03(-0.41%) |
Jun 29, 2005 | 6.352 | 6.394 | 6.142 | 6.210 | 2,879,159 | -0.09(-1.46%) |
Jun 28, 2005 | 6.184 | 6.335 | 6.117 | 6.302 | 2,835,665 | +0.22(+3.59%) |
Jun 27, 2005 | 6.117 | 6.285 | 6.084 | 6.084 | 4,058,875 | -0.21(-3.33%) |
Jun 24, 2005 | 6.587 | 6.604 | 6.226 | 6.293 | 9,664,592 | -0.25(-3.85%) |
Jun 23, 2005 | 6.688 | 6.805 | 6.486 | 6.545 | 11,911,942 | +0.10(+1.56%) |
Jun 22, 2005 | 6.486 | 6.528 | 6.402 | 6.444 | 4,295,761 | +0.07(+1.05%) |
Jun 21, 2005 | 6.528 | 6.537 | 6.352 | 6.377 | 5,767,851 | -0.07(-1.04%) |
Jun 20, 2005 | 6.587 | 6.612 | 6.251 | 6.444 | 13,317,849 | -0.22(-3.27%) |
Jun 17, 2005 | 6.461 | 6.688 | 6.293 | 6.663 | 29,602,496 | +0.71(+11.99%) |
Jun 16, 2005 | 5.891 | 5.991 | 5.790 | 5.949 | 4,613,033 | +0.18(+3.05%) |
Jun 15, 2005 | 5.672 | 5.849 | 5.572 | 5.773 | 3,958,359 | +0.10(+1.78%) |
Jun 14, 2005 | 5.622 | 5.714 | 5.605 | 5.672 | 1,674,393 | +0.08(+1.50%) |
Jun 13, 2005 | 5.597 | 5.639 | 5.521 | 5.589 | 1,104,239 | -0.03(-0.45%) |
Jun 10, 2005 | 5.622 | 5.664 | 5.572 | 5.614 | 1,948,340 | +0.01(+0.15%) |
Jun 09, 2005 | 5.572 | 5.639 | 5.496 | 5.605 | 3,533,733 | +0.02(+0.30%) |
Jun 08, 2005 | 5.521 | 5.706 | 5.505 | 5.589 | 4,816,823 | +0.09(+1.68%) |
Jun 07, 2005 | 5.354 | 5.589 | 5.312 | 5.496 | 5,597,268 | +0.19(+3.64%) |
Jun 06, 2005 | 5.387 | 5.421 | 5.186 | 5.303 | 4,341,294 | -0.10(-1.86%) |
Jun 03, 2005 | 5.463 | 5.488 | 5.328 | 5.404 | 2,782,718 | -0.01(-0.16%) |
Jun 02, 2005 | 5.295 | 5.438 | 5.152 | 5.412 | 2,444,951 | +0.13(+2.38%) |
Jun 01, 2005 | 5.286 | 5.312 | 5.127 | 5.286 | 3,832,022 | -0.03(-0.47%) |
May 31, 2005 | 5.337 | 5.412 | 5.312 | 5.312 | 1,893,974 | -0.03(-0.47%) |
May 27, 2005 | 5.404 | 5.404 | 5.270 | 5.337 | 1,691,737 | -0.03(-0.62%) |
May 26, 2005 | 5.253 | 5.454 | 5.253 | 5.370 | 4,043,727 | +0.15(+2.89%) |
May 25, 2005 | 5.043 | 5.295 | 5.018 | 5.219 | 5,158,233 | +0.13(+2.64%) |
May 24, 2005 | 4.800 | 5.119 | 4.707 | 5.085 | 3,754,518 | +0.25(+5.21%) |
May 23, 2005 | 4.951 | 4.993 | 4.791 | 4.833 | 3,214,377 | -0.09(-1.87%) |
May 20, 2005 | 4.984 | 4.993 | 4.867 | 4.926 | 1,559,679 | -0.05(-1.01%) |
May 19, 2005 | 4.833 | 5.035 | 4.791 | 4.976 | 4,128,599 | +0.18(+3.67%) |
May 18, 2005 | 4.775 | 4.833 | 4.666 | 4.800 | 2,840,825 | +0.06(+1.24%) |
May 17, 2005 | 4.691 | 4.741 | 4.624 | 4.741 | 2,524,983 | +0.06(+1.25%) |
May 16, 2005 | 4.615 | 4.724 | 4.565 | 4.682 | 3,593,023 | +0.08(+1.64%) |
May 13, 2005 | 4.473 | 4.749 | 4.464 | 4.607 | 2,913,229 | +0.15(+3.39%) |
May 12, 2005 | 4.464 | 4.506 | 4.431 | 4.456 | 2,056,113 | +0.00(+0.00%) |
May 11, 2005 | 4.439 | 4.506 | 4.321 | 4.456 | 1,817,583 | +0.09(+2.12%) |
May 10, 2005 | 4.372 | 4.405 | 4.330 | 4.363 | 2,277,772 | -0.04(-0.95%) |
May 09, 2005 | 4.355 | 4.405 | 4.296 | 4.405 | 1,702,595 | +0.07(+1.55%) |
May 06, 2005 | 4.372 | 4.397 | 4.288 | 4.338 | 1,148,148 | +0.01(+0.19%) |
May 05, 2005 | 4.389 | 4.456 | 4.313 | 4.330 | 1,798,386 | -0.05(-1.15%) |
May 04, 2005 | 4.280 | 4.380 | 4.246 | 4.380 | 2,052,176 | +0.13(+2.96%) |
May 03, 2005 | 4.296 | 4.338 | 4.221 | 4.254 | 2,242,228 | -0.04(-0.98%) |