Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.118 | 6.204 | 6.062 | 6.086 | 26,792,572 | +0.05(+0.89%) |
Jul 28, 2005 | 6.025 | 6.060 | 5.964 | 6.032 | 18,041,630 | +0.04(+0.66%) |
Jul 27, 2005 | 5.988 | 6.002 | 5.873 | 5.992 | 9,589,738 | -0.00(-0.04%) |
Jul 26, 2005 | 6.041 | 6.048 | 5.946 | 5.995 | 10,010,638 | -0.01(-0.12%) |
Jul 25, 2005 | 5.960 | 6.046 | 5.894 | 6.002 | 12,214,248 | +0.05(+0.86%) |
Jul 22, 2005 | 5.827 | 5.957 | 5.827 | 5.950 | 13,642,562 | +0.16(+2.74%) |
Jul 21, 2005 | 5.808 | 5.829 | 5.727 | 5.792 | 9,936,412 | -0.02(-0.40%) |
Jul 20, 2005 | 5.806 | 5.822 | 5.675 | 5.815 | 12,389,302 | +0.03(+0.60%) |
Jul 19, 2005 | 5.633 | 5.803 | 5.629 | 5.780 | 13,337,506 | +0.18(+3.25%) |
Jul 18, 2005 | 5.659 | 5.675 | 5.582 | 5.598 | 15,073,450 | -0.11(-1.96%) |
Jul 15, 2005 | 5.796 | 5.831 | 5.675 | 5.710 | 20,341,778 | +0.01(+0.12%) |
Jul 14, 2005 | 5.934 | 6.023 | 5.661 | 5.703 | 25,583,504 | -0.22(-3.74%) |
Jul 13, 2005 | 6.027 | 6.048 | 5.876 | 5.925 | 12,757,857 | -0.10(-1.70%) |
Jul 12, 2005 | 5.941 | 6.034 | 5.918 | 6.027 | 18,100,840 | +0.16(+2.66%) |
Jul 11, 2005 | 5.801 | 5.878 | 5.757 | 5.871 | 14,350,069 | +0.01(+0.20%) |
Jul 08, 2005 | 5.990 | 6.002 | 5.778 | 5.859 | 15,869,770 | -0.07(-1.18%) |
Jul 07, 2005 | 5.769 | 5.934 | 5.769 | 5.929 | 17,577,826 | +0.05(+0.79%) |
Jul 06, 2005 | 6.037 | 6.069 | 5.799 | 5.883 | 29,707,550 | -0.08(-1.41%) |
Jul 05, 2005 | 5.827 | 5.967 | 5.720 | 5.967 | 39,039,000 | +0.33(+5.83%) |
Jul 01, 2005 | 5.410 | 5.640 | 5.337 | 5.638 | 25,555,186 | +0.32(+6.10%) |
Jun 30, 2005 | 5.342 | 5.419 | 5.279 | 5.314 | 10,591,574 | -0.02(-0.39%) |
Jun 29, 2005 | 5.288 | 5.372 | 5.244 | 5.335 | 15,960,729 | +0.04(+0.75%) |
Jun 28, 2005 | 5.424 | 5.424 | 5.291 | 5.295 | 17,757,598 | -0.12(-2.28%) |
Jun 27, 2005 | 5.407 | 5.475 | 5.396 | 5.419 | 14,669,712 | +0.05(+0.91%) |
Jun 24, 2005 | 5.456 | 5.491 | 5.337 | 5.370 | 16,494,899 | -0.07(-1.37%) |
Jun 23, 2005 | 5.407 | 5.477 | 5.372 | 5.445 | 22,977,872 | +0.07(+1.21%) |
Jun 22, 2005 | 5.389 | 5.442 | 5.288 | 5.379 | 20,357,652 | +0.04(+0.83%) |
Jun 21, 2005 | 5.533 | 5.549 | 5.295 | 5.335 | 24,115,288 | -0.20(-3.58%) |
Jun 20, 2005 | 5.587 | 5.594 | 5.454 | 5.533 | 17,904,764 | +0.08(+1.50%) |
Jun 17, 2005 | 5.361 | 5.463 | 5.361 | 5.452 | 20,477,788 | +0.11(+2.10%) |
Jun 16, 2005 | 5.281 | 5.351 | 5.235 | 5.340 | 22,898,498 | +0.09(+1.69%) |
Jun 15, 2005 | 5.186 | 5.274 | 5.163 | 5.251 | 23,067,116 | +0.09(+1.81%) |
Jun 14, 2005 | 5.209 | 5.221 | 5.149 | 5.158 | 14,950,312 | -0.03(-0.49%) |
Jun 13, 2005 | 5.009 | 5.195 | 4.978 | 5.184 | 22,239,904 | +0.17(+3.44%) |
Jun 10, 2005 | 5.081 | 5.088 | 4.967 | 5.011 | 9,709,873 | -0.06(-1.10%) |
Jun 09, 2005 | 4.960 | 5.069 | 4.918 | 5.067 | 15,571,150 | +0.15(+3.13%) |
Jun 08, 2005 | 4.869 | 5.011 | 4.867 | 4.913 | 17,986,712 | +0.03(+0.72%) |
Jun 07, 2005 | 5.006 | 5.006 | 4.836 | 4.878 | 15,307,712 | -0.09(-1.74%) |
Jun 06, 2005 | 4.948 | 4.990 | 4.915 | 4.964 | 13,606,951 | +0.07(+1.43%) |
Jun 03, 2005 | 4.883 | 4.960 | 4.871 | 4.895 | 10,696,692 | -0.01(-0.19%) |
Jun 02, 2005 | 4.825 | 4.911 | 4.797 | 4.904 | 13,729,660 | +0.06(+1.20%) |
Jun 01, 2005 | 4.790 | 4.855 | 4.741 | 4.846 | 12,282,468 | +0.07(+1.56%) |
May 31, 2005 | 4.727 | 4.783 | 4.661 | 4.771 | 22,394,362 | +0.04(+0.89%) |
May 27, 2005 | 4.659 | 4.734 | 4.629 | 4.729 | 11,161,355 | +0.09(+1.96%) |
May 26, 2005 | 4.638 | 4.661 | 4.585 | 4.638 | 13,566,191 | +0.00(+0.00%) |
May 25, 2005 | 4.654 | 4.661 | 4.568 | 4.638 | 12,131,870 | -0.00(-0.05%) |
May 24, 2005 | 4.626 | 4.643 | 4.575 | 4.640 | 9,694,856 | +0.03(+0.76%) |
May 23, 2005 | 4.475 | 4.615 | 4.475 | 4.606 | 11,947,807 | +0.11(+2.49%) |
May 20, 2005 | 4.510 | 4.545 | 4.470 | 4.494 | 12,696,074 | +0.00(+0.05%) |
May 19, 2005 | 4.431 | 4.515 | 4.417 | 4.491 | 16,678,104 | +0.05(+1.21%) |
May 18, 2005 | 4.433 | 4.519 | 4.365 | 4.438 | 24,251,298 | +0.01(+0.26%) |
May 17, 2005 | 4.258 | 4.426 | 4.258 | 4.426 | 23,938,948 | +0.16(+3.77%) |
May 16, 2005 | 4.328 | 4.328 | 4.135 | 4.265 | 29,027,504 | -0.02(-0.54%) |
May 13, 2005 | 4.568 | 4.582 | 4.254 | 4.289 | 34,555,408 | -0.20(-4.42%) |
May 12, 2005 | 4.738 | 4.752 | 4.487 | 4.487 | 19,997,678 | -0.28(-5.87%) |
May 11, 2005 | 4.696 | 4.766 | 4.661 | 4.766 | 12,916,177 | +0.03(+0.74%) |
May 10, 2005 | 4.808 | 4.832 | 4.727 | 4.731 | 16,723,583 | -0.07(-1.50%) |
May 09, 2005 | 4.720 | 4.832 | 4.673 | 4.804 | 19,147,298 | +0.14(+3.05%) |
May 06, 2005 | 4.696 | 4.722 | 4.659 | 4.661 | 12,001,010 | +0.00(+0.10%) |
May 05, 2005 | 4.582 | 4.710 | 4.582 | 4.657 | 17,089,994 | +0.08(+1.68%) |
May 04, 2005 | 4.454 | 4.594 | 4.440 | 4.580 | 18,739,270 | +0.15(+3.31%) |
May 03, 2005 | 4.622 | 4.624 | 4.428 | 4.433 | 18,608,838 | -0.23(-4.85%) |