Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.337 | 7.431 | 7.298 | 7.402 | 933,551 | +0.12(+1.71%) |
Jul 28, 2005 | 7.194 | 7.277 | 7.121 | 7.277 | 1,532,352 | +0.22(+3.06%) |
Jul 27, 2005 | 7.090 | 7.148 | 7.040 | 7.061 | 983,572 | +0.05(+0.77%) |
Jul 26, 2005 | 7.111 | 7.204 | 6.924 | 7.007 | 1,280,327 | -0.10(-1.46%) |
Jul 25, 2005 | 7.163 | 7.194 | 7.096 | 7.111 | 1,797,845 | -0.05(-0.73%) |
Jul 22, 2005 | 7.021 | 7.167 | 6.986 | 7.163 | 1,557,362 | +0.21(+2.96%) |
Jul 21, 2005 | 6.965 | 7.017 | 6.913 | 6.957 | 1,198,082 | -0.09(-1.24%) |
Jul 20, 2005 | 6.757 | 7.048 | 6.705 | 7.044 | 2,104,219 | +0.29(+4.25%) |
Jul 19, 2005 | 6.581 | 6.778 | 6.553 | 6.757 | 1,433,754 | +0.24(+3.67%) |
Jul 18, 2005 | 6.493 | 6.531 | 6.493 | 6.518 | 523,770 | +0.04(+0.64%) |
Jul 15, 2005 | 6.466 | 6.487 | 6.425 | 6.477 | 561,285 | +0.09(+1.47%) |
Jul 14, 2005 | 6.549 | 6.581 | 6.377 | 6.383 | 1,293,794 | -0.17(-2.54%) |
Jul 13, 2005 | 6.591 | 6.591 | 6.524 | 6.549 | 591,586 | +0.00(+0.06%) |
Jul 12, 2005 | 6.601 | 6.608 | 6.466 | 6.545 | 1,808,907 | -0.10(-1.47%) |
Jul 11, 2005 | 6.610 | 6.651 | 6.560 | 6.643 | 1,538,605 | +0.07(+1.11%) |
Jul 08, 2005 | 6.321 | 6.570 | 6.321 | 6.570 | 1,231,749 | +0.28(+4.46%) |
Jul 07, 2005 | 6.217 | 6.289 | 6.185 | 6.289 | 1,056,678 | +0.01(+0.10%) |
Jul 06, 2005 | 6.202 | 6.300 | 6.202 | 6.283 | 727,218 | +0.11(+1.85%) |
Jul 05, 2005 | 6.050 | 6.219 | 6.050 | 6.169 | 882,569 | +0.08(+1.26%) |
Jul 01, 2005 | 6.248 | 6.289 | 6.092 | 6.092 | 2,003,697 | -0.11(-1.84%) |
Jun 30, 2005 | 6.393 | 6.497 | 6.206 | 6.206 | 1,687,704 | -0.17(-2.71%) |
Jun 29, 2005 | 6.339 | 6.485 | 6.316 | 6.379 | 1,723,776 | +0.04(+0.62%) |
Jun 28, 2005 | 6.134 | 6.339 | 6.092 | 6.339 | 1,234,154 | +0.12(+1.91%) |
Jun 27, 2005 | 6.217 | 6.227 | 6.121 | 6.221 | 1,491,951 | -0.12(-1.90%) |
Jun 24, 2005 | 6.306 | 6.352 | 6.306 | 6.341 | 925,856 | +0.04(+0.66%) |
Jun 23, 2005 | 6.316 | 6.339 | 6.289 | 6.300 | 1,594,397 | -0.02(-0.26%) |
Jun 22, 2005 | 6.279 | 6.337 | 6.240 | 6.316 | 1,934,438 | +0.10(+1.64%) |
Jun 21, 2005 | 6.138 | 6.215 | 6.138 | 6.215 | 1,309,666 | +0.10(+1.67%) |
Jun 20, 2005 | 6.071 | 6.134 | 6.071 | 6.113 | 1,377,001 | +0.06(+1.03%) |
Jun 17, 2005 | 6.109 | 6.121 | 6.050 | 6.050 | 1,221,168 | -0.04(-0.68%) |
Jun 16, 2005 | 6.071 | 6.129 | 6.065 | 6.092 | 701,246 | -0.02(-0.34%) |
Jun 15, 2005 | 6.142 | 6.192 | 6.000 | 6.113 | 2,053,237 | +0.02(+0.38%) |
Jun 14, 2005 | 5.903 | 6.134 | 5.901 | 6.090 | 1,670,389 | +0.22(+3.68%) |
Jun 13, 2005 | 5.824 | 5.894 | 5.822 | 5.874 | 693,069 | +0.06(+1.07%) |
Jun 10, 2005 | 5.801 | 5.851 | 5.780 | 5.811 | 388,138 | -0.01(-0.18%) |
Jun 09, 2005 | 5.899 | 5.905 | 5.817 | 5.822 | 708,941 | -0.08(-1.41%) |
Jun 08, 2005 | 5.921 | 5.957 | 5.888 | 5.905 | 959,043 | +0.06(+1.00%) |
Jun 07, 2005 | 5.801 | 5.863 | 5.790 | 5.847 | 965,776 | +0.07(+1.22%) |
Jun 06, 2005 | 5.738 | 5.778 | 5.697 | 5.776 | 1,004,253 | +0.07(+1.24%) |
Jun 03, 2005 | 5.699 | 5.759 | 5.682 | 5.705 | 1,051,388 | +0.01(+0.15%) |
Jun 02, 2005 | 5.659 | 5.728 | 5.647 | 5.697 | 678,640 | -0.03(-0.54%) |
Jun 01, 2005 | 5.718 | 5.751 | 5.684 | 5.728 | 669,021 | +0.03(+0.55%) |
May 31, 2005 | 5.766 | 5.770 | 5.670 | 5.697 | 763,290 | -0.04(-0.72%) |
May 27, 2005 | 5.695 | 5.766 | 5.689 | 5.738 | 1,135,557 | +0.04(+0.73%) |
May 26, 2005 | 5.562 | 5.699 | 5.562 | 5.697 | 773,871 | +0.17(+3.09%) |
May 25, 2005 | 5.724 | 5.728 | 5.514 | 5.526 | 1,105,256 | -0.17(-2.92%) |
May 24, 2005 | 5.659 | 5.695 | 5.630 | 5.693 | 408,819 | +0.04(+0.66%) |
May 23, 2005 | 5.635 | 5.718 | 5.635 | 5.655 | 745,013 | +0.01(+0.11%) |
May 20, 2005 | 5.682 | 5.682 | 5.583 | 5.649 | 495,393 | -0.02(-0.29%) |
May 19, 2005 | 5.666 | 5.693 | 5.616 | 5.666 | 868,621 | +0.05(+0.93%) |
May 18, 2005 | 5.512 | 5.645 | 5.512 | 5.614 | 1,238,483 | +0.12(+2.27%) |
May 17, 2005 | 5.614 | 5.614 | 5.468 | 5.489 | 1,050,907 | -0.15(-2.62%) |
May 16, 2005 | 5.564 | 5.655 | 5.564 | 5.637 | 803,691 | +0.11(+1.92%) |
May 13, 2005 | 5.593 | 5.601 | 5.520 | 5.531 | 279,440 | +0.01(+0.19%) |
May 12, 2005 | 5.614 | 5.614 | 5.520 | 5.520 | 323,208 | -0.02(-0.45%) |
May 11, 2005 | 5.458 | 5.570 | 5.458 | 5.545 | 386,214 | +0.06(+1.02%) |
May 10, 2005 | 5.635 | 5.635 | 5.489 | 5.489 | 470,864 | -0.16(-2.83%) |
May 09, 2005 | 5.624 | 5.649 | 5.599 | 5.649 | 792,148 | +0.09(+1.57%) |
May 06, 2005 | 5.541 | 5.591 | 5.524 | 5.562 | 596,876 | +0.07(+1.33%) |
May 05, 2005 | 5.520 | 5.580 | 5.479 | 5.489 | 553,109 | -0.02(-0.34%) |
May 04, 2005 | 5.416 | 5.510 | 5.416 | 5.508 | 819,563 | +0.13(+2.48%) |
May 03, 2005 | 5.364 | 5.427 | 5.364 | 5.375 | 195,271 | -0.03(-0.50%) |