Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.508 | 6.551 | 6.480 | 6.508 | 1,255,145 | -0.01(-0.16%) |
Jul 28, 2005 | 6.428 | 6.543 | 6.418 | 6.519 | 1,425,350 | +0.10(+1.60%) |
Jul 27, 2005 | 6.473 | 6.473 | 6.381 | 6.416 | 782,459 | -0.02(-0.26%) |
Jul 26, 2005 | 6.389 | 6.449 | 6.379 | 6.432 | 1,038,740 | +0.05(+0.74%) |
Jul 25, 2005 | 6.401 | 6.447 | 6.338 | 6.385 | 850,542 | -0.02(-0.29%) |
Jul 22, 2005 | 6.282 | 6.405 | 6.282 | 6.403 | 991,569 | +0.12(+1.93%) |
Jul 21, 2005 | 6.371 | 6.401 | 6.241 | 6.282 | 1,404,439 | -0.10(-1.61%) |
Jul 20, 2005 | 6.290 | 6.403 | 6.262 | 6.385 | 1,793,481 | +0.07(+1.14%) |
Jul 19, 2005 | 6.251 | 6.344 | 6.231 | 6.313 | 1,042,631 | +0.09(+1.39%) |
Jul 18, 2005 | 6.179 | 6.264 | 6.161 | 6.227 | 1,111,199 | +0.05(+0.73%) |
Jul 15, 2005 | 6.095 | 6.194 | 6.095 | 6.181 | 1,594,583 | -0.02(-0.27%) |
Jul 14, 2005 | 6.336 | 6.373 | 6.183 | 6.198 | 1,250,282 | -0.15(-2.40%) |
Jul 13, 2005 | 6.432 | 6.447 | 6.327 | 6.350 | 1,110,227 | -0.09(-1.40%) |
Jul 12, 2005 | 6.488 | 6.504 | 6.430 | 6.440 | 1,870,803 | -0.07(-1.04%) |
Jul 11, 2005 | 6.385 | 6.537 | 6.383 | 6.508 | 3,934,668 | +0.13(+2.00%) |
Jul 08, 2005 | 6.241 | 6.410 | 6.210 | 6.381 | 1,848,433 | +0.14(+2.24%) |
Jul 07, 2005 | 6.173 | 6.262 | 6.132 | 6.241 | 1,218,672 | +0.03(+0.50%) |
Jul 06, 2005 | 6.227 | 6.315 | 6.179 | 6.210 | 3,223,695 | -0.02(-0.33%) |
Jul 05, 2005 | 6.157 | 6.266 | 6.157 | 6.231 | 2,596,852 | +0.04(+0.66%) |
Jul 01, 2005 | 6.148 | 6.200 | 6.113 | 6.190 | 1,167,610 | +0.07(+1.14%) |
Jun 30, 2005 | 6.128 | 6.151 | 6.085 | 6.120 | 1,130,165 | +0.00(+0.07%) |
Jun 29, 2005 | 6.062 | 6.116 | 6.056 | 6.116 | 844,706 | +0.07(+1.09%) |
Jun 28, 2005 | 5.994 | 6.052 | 5.986 | 6.050 | 1,379,638 | +0.07(+1.13%) |
Jun 27, 2005 | 5.943 | 5.996 | 5.930 | 5.982 | 1,063,056 | +0.01(+0.17%) |
Jun 24, 2005 | 5.994 | 6.050 | 5.937 | 5.972 | 1,207,973 | -0.02(-0.38%) |
Jun 23, 2005 | 6.035 | 6.058 | 5.986 | 5.994 | 1,072,782 | -0.05(-0.82%) |
Jun 22, 2005 | 6.027 | 6.085 | 5.994 | 6.044 | 1,497,809 | +0.02(+0.31%) |
Jun 21, 2005 | 6.066 | 6.167 | 6.023 | 6.025 | 2,316,256 | -0.17(-2.82%) |
Jun 20, 2005 | 6.216 | 6.280 | 6.200 | 6.200 | 1,854,755 | -0.05(-0.82%) |
Jun 17, 2005 | 6.220 | 6.259 | 6.175 | 6.251 | 2,715,023 | +0.19(+3.05%) |
Jun 16, 2005 | 6.054 | 6.072 | 6.023 | 6.066 | 729,452 | +0.00(+0.00%) |
Jun 15, 2005 | 6.064 | 6.085 | 6.002 | 6.066 | 1,137,946 | +0.03(+0.44%) |
Jun 14, 2005 | 5.953 | 6.066 | 5.945 | 6.039 | 1,704,488 | +0.08(+1.28%) |
Jun 13, 2005 | 6.035 | 6.044 | 5.939 | 5.963 | 2,883,284 | +0.06(+0.97%) |
Jun 10, 2005 | 5.912 | 5.918 | 5.871 | 5.906 | 1,174,905 | +0.01(+0.14%) |
Jun 09, 2005 | 5.830 | 5.902 | 5.795 | 5.898 | 1,355,323 | +0.05(+0.88%) |
Jun 08, 2005 | 5.865 | 5.939 | 5.846 | 5.846 | 1,228,398 | -0.02(-0.32%) |
Jun 07, 2005 | 5.764 | 5.904 | 5.758 | 5.865 | 2,017,180 | +0.11(+1.86%) |
Jun 06, 2005 | 5.762 | 5.784 | 5.743 | 5.758 | 2,212,187 | +0.02(+0.39%) |
Jun 03, 2005 | 5.717 | 5.778 | 5.715 | 5.735 | 1,611,604 | +0.04(+0.69%) |
Jun 02, 2005 | 5.727 | 5.747 | 5.690 | 5.696 | 1,024,151 | -0.02(-0.36%) |
Jun 01, 2005 | 5.661 | 5.752 | 5.655 | 5.717 | 1,670,933 | +0.06(+1.02%) |
May 31, 2005 | 5.614 | 5.715 | 5.605 | 5.659 | 1,428,268 | +0.02(+0.40%) |
May 27, 2005 | 5.601 | 5.655 | 5.573 | 5.636 | 1,454,529 | +0.03(+0.62%) |
May 26, 2005 | 5.632 | 5.694 | 5.595 | 5.601 | 1,458,905 | -0.01(-0.18%) |
May 25, 2005 | 5.706 | 5.706 | 5.612 | 5.612 | 2,723,777 | -0.09(-1.55%) |
May 24, 2005 | 5.737 | 5.747 | 5.665 | 5.700 | 1,674,337 | -0.04(-0.65%) |
May 23, 2005 | 5.758 | 5.782 | 5.723 | 5.737 | 1,198,247 | -0.04(-0.71%) |
May 20, 2005 | 5.706 | 5.787 | 5.665 | 5.778 | 2,803,044 | +0.06(+1.08%) |
May 19, 2005 | 5.688 | 5.772 | 5.686 | 5.717 | 3,107,955 | +0.00(+0.00%) |
May 18, 2005 | 5.729 | 5.745 | 5.692 | 5.717 | 3,228,072 | +0.04(+0.69%) |
May 17, 2005 | 5.678 | 5.700 | 5.628 | 5.678 | 2,487,920 | +0.00(+0.00%) |
May 16, 2005 | 5.624 | 5.688 | 5.624 | 5.678 | 1,798,344 | +0.06(+1.02%) |
May 13, 2005 | 5.665 | 5.694 | 5.599 | 5.620 | 2,460,687 | -0.11(-1.90%) |
May 12, 2005 | 5.758 | 5.772 | 5.694 | 5.729 | 2,206,838 | -0.02(-0.39%) |
May 11, 2005 | 5.768 | 5.787 | 5.700 | 5.752 | 2,738,366 | -0.02(-0.29%) |
May 10, 2005 | 5.772 | 5.789 | 5.747 | 5.768 | 1,354,837 | -0.05(-0.88%) |
May 09, 2005 | 5.680 | 5.824 | 5.667 | 5.819 | 1,612,090 | +0.14(+2.46%) |
May 06, 2005 | 5.717 | 5.731 | 5.641 | 5.680 | 1,907,276 | -0.02(-0.36%) |
May 05, 2005 | 5.747 | 5.778 | 5.688 | 5.700 | 2,425,187 | -0.06(-1.11%) |
May 04, 2005 | 5.737 | 5.764 | 5.665 | 5.764 | 2,085,262 | +0.02(+0.36%) |
May 03, 2005 | 5.747 | 5.793 | 5.717 | 5.743 | 1,000,809 | -0.04(-0.71%) |