Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.802 | 6.810 | 6.732 | 6.732 | 1,058,882 | -0.06(-0.91%) |
Jul 28, 2005 | 6.755 | 6.817 | 6.748 | 6.794 | 764,476 | +0.04(+0.57%) |
Jul 27, 2005 | 6.740 | 6.771 | 6.732 | 6.755 | 813,415 | +0.02(+0.35%) |
Jul 26, 2005 | 6.616 | 6.755 | 6.608 | 6.732 | 1,549,300 | +0.12(+1.76%) |
Jul 25, 2005 | 6.538 | 6.647 | 6.538 | 6.616 | 1,654,261 | +0.05(+0.83%) |
Jul 22, 2005 | 6.577 | 6.577 | 6.515 | 6.561 | 268,648 | -0.02(-0.35%) |
Jul 21, 2005 | 6.600 | 6.647 | 6.561 | 6.585 | 381,723 | -0.02(-0.24%) |
Jul 20, 2005 | 6.600 | 6.631 | 6.522 | 6.600 | 4,597,675 | -0.03(-0.47%) |
Jul 19, 2005 | 6.647 | 6.678 | 6.600 | 6.631 | 598,470 | -0.02(-0.23%) |
Jul 18, 2005 | 6.553 | 6.678 | 6.546 | 6.647 | 1,673,579 | +0.10(+1.54%) |
Jul 15, 2005 | 6.507 | 6.592 | 6.484 | 6.546 | 3,376,522 | +0.09(+1.44%) |
Jul 14, 2005 | 6.476 | 6.491 | 6.390 | 6.453 | 882,831 | -0.01(-0.12%) |
Jul 13, 2005 | 6.460 | 6.491 | 6.414 | 6.460 | 1,695,859 | +0.01(+0.12%) |
Jul 12, 2005 | 6.390 | 6.476 | 6.367 | 6.453 | 3,653,156 | +0.04(+0.61%) |
Jul 11, 2005 | 6.429 | 6.484 | 6.390 | 6.414 | 2,986,557 | -0.01(-0.12%) |
Jul 08, 2005 | 6.445 | 6.484 | 6.414 | 6.421 | 989,079 | -0.07(-1.08%) |
Jul 07, 2005 | 6.445 | 6.522 | 6.445 | 6.491 | 984,185 | -0.03(-0.48%) |
Jul 06, 2005 | 6.328 | 6.553 | 6.289 | 6.522 | 1,633,140 | +0.17(+2.69%) |
Jul 05, 2005 | 6.220 | 6.359 | 6.220 | 6.352 | 606,841 | +0.08(+1.24%) |
Jul 01, 2005 | 6.220 | 6.274 | 6.189 | 6.274 | 911,679 | +0.05(+0.75%) |
Jun 30, 2005 | 6.220 | 6.266 | 6.212 | 6.227 | 1,238,410 | +0.01(+0.12%) |
Jun 29, 2005 | 6.220 | 6.321 | 6.212 | 6.220 | 543,607 | -0.01(-0.12%) |
Jun 28, 2005 | 6.189 | 6.266 | 6.173 | 6.227 | 978,648 | +0.05(+0.75%) |
Jun 27, 2005 | 6.018 | 6.235 | 6.010 | 6.181 | 3,506,081 | -0.03(-0.50%) |
Jun 24, 2005 | 6.134 | 6.266 | 6.126 | 6.212 | 3,697,072 | +0.11(+1.78%) |
Jun 23, 2005 | 6.025 | 6.165 | 5.917 | 6.103 | 3,184,502 | +0.08(+1.29%) |
Jun 22, 2005 | 5.862 | 6.033 | 5.862 | 6.025 | 11,997,358 | +0.16(+2.65%) |
Jun 21, 2005 | 5.824 | 5.925 | 5.816 | 5.870 | 470,585 | +0.03(+0.53%) |
Jun 20, 2005 | 5.855 | 5.855 | 5.816 | 5.839 | 655,136 | -0.02(-0.27%) |
Jun 17, 2005 | 5.824 | 5.855 | 5.769 | 5.855 | 1,575,315 | +0.02(+0.40%) |
Jun 16, 2005 | 5.824 | 5.847 | 5.747 | 5.831 | 2,996,731 | +0.02(+0.27%) |
Jun 15, 2005 | 5.769 | 5.839 | 5.723 | 5.816 | 1,889,812 | +0.00(+0.00%) |
Jun 14, 2005 | 5.754 | 5.839 | 5.746 | 5.816 | 771,430 | +0.05(+0.94%) |
Jun 13, 2005 | 5.761 | 5.824 | 5.707 | 5.761 | 839,430 | -0.02(-0.40%) |
Jun 10, 2005 | 5.808 | 5.855 | 5.769 | 5.785 | 282,042 | -0.04(-0.67%) |
Jun 09, 2005 | 5.785 | 5.824 | 5.738 | 5.824 | 1,013,420 | +0.04(+0.67%) |
Jun 08, 2005 | 5.769 | 5.839 | 5.746 | 5.785 | 783,150 | -0.02(-0.40%) |
Jun 07, 2005 | 5.761 | 5.878 | 5.754 | 5.808 | 1,209,948 | -0.04(-0.66%) |
Jun 06, 2005 | 5.886 | 5.893 | 5.808 | 5.847 | 3,110,836 | -0.02(-0.40%) |
Jun 03, 2005 | 5.901 | 5.940 | 5.839 | 5.870 | 7,343,145 | -0.03(-0.53%) |
Jun 02, 2005 | 5.901 | 5.940 | 5.862 | 5.901 | 2,752,681 | +0.00(+0.00%) |
Jun 01, 2005 | 5.893 | 5.956 | 5.862 | 5.901 | 9,176,935 | +0.02(+0.26%) |
May 31, 2005 | 5.816 | 5.979 | 5.816 | 5.886 | 4,002,553 | +0.04(+0.66%) |
May 27, 2005 | 5.653 | 5.855 | 5.637 | 5.847 | 3,399,189 | +0.18(+3.15%) |
May 26, 2005 | 5.598 | 5.676 | 5.552 | 5.668 | 2,156,271 | +0.10(+1.81%) |
May 25, 2005 | 5.490 | 5.591 | 5.490 | 5.567 | 2,495,881 | +0.05(+0.99%) |
May 24, 2005 | 5.459 | 5.529 | 5.459 | 5.513 | 4,306,747 | +0.02(+0.42%) |
May 23, 2005 | 5.505 | 5.529 | 5.435 | 5.490 | 4,967,292 | +0.01(+0.14%) |
May 20, 2005 | 5.497 | 5.529 | 5.474 | 5.482 | 1,427,984 | -0.03(-0.56%) |
May 19, 2005 | 5.513 | 5.591 | 5.490 | 5.513 | 1,572,997 | +0.00(+0.00%) |
May 18, 2005 | 5.497 | 5.513 | 5.451 | 5.513 | 1,042,526 | +0.00(+0.00%) |
May 17, 2005 | 5.412 | 5.513 | 5.412 | 5.513 | 2,216,543 | +0.10(+1.87%) |
May 16, 2005 | 5.451 | 5.567 | 5.389 | 5.412 | 1,562,823 | -0.01(-0.14%) |
May 13, 2005 | 5.443 | 5.474 | 5.401 | 5.420 | 517,206 | -0.03(-0.57%) |
May 12, 2005 | 5.428 | 5.521 | 5.412 | 5.451 | 607,743 | +0.03(+0.57%) |
May 11, 2005 | 5.389 | 5.428 | 5.358 | 5.420 | 456,161 | -0.01(-0.14%) |
May 10, 2005 | 5.420 | 5.466 | 5.373 | 5.428 | 372,321 | -0.01(-0.14%) |
May 09, 2005 | 5.358 | 5.482 | 5.358 | 5.435 | 534,463 | +0.08(+1.45%) |
May 06, 2005 | 5.373 | 5.420 | 5.350 | 5.358 | 490,933 | -0.04(-0.72%) |
May 05, 2005 | 5.420 | 5.420 | 5.327 | 5.397 | 3,453,021 | -0.05(-0.86%) |
May 04, 2005 | 5.482 | 5.490 | 5.389 | 5.443 | 1,772,874 | -0.06(-1.13%) |
May 03, 2005 | 5.567 | 5.583 | 5.497 | 5.505 | 763,832 | -0.07(-1.25%) |