Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.922 | 4.214 | 3.901 | 4.144 | 11,959,413 | +0.13(+3.36%) |
Jul 28, 2005 | 4.108 | 4.120 | 4.004 | 4.009 | 15,309,876 | -0.09(-2.29%) |
Jul 27, 2005 | 4.093 | 4.141 | 4.093 | 4.103 | 14,533,209 | +0.01(+0.24%) |
Jul 26, 2005 | 4.093 | 4.129 | 4.045 | 4.093 | 17,585,466 | -0.10(-2.47%) |
Jul 25, 2005 | 4.363 | 4.382 | 4.149 | 4.197 | 27,778,898 | -0.13(-2.95%) |
Jul 22, 2005 | 4.671 | 4.710 | 4.288 | 4.324 | 81,447,776 | -1.39(-24.38%) |
Jul 21, 2005 | 5.677 | 5.747 | 5.661 | 5.718 | 9,298,397 | -0.02(-0.29%) |
Jul 20, 2005 | 5.624 | 5.742 | 5.598 | 5.735 | 7,382,066 | +0.11(+2.01%) |
Jul 19, 2005 | 5.401 | 5.629 | 5.336 | 5.622 | 6,041,798 | +0.28(+5.27%) |
Jul 18, 2005 | 5.239 | 5.340 | 5.153 | 5.340 | 6,273,136 | +0.10(+1.98%) |
Jul 15, 2005 | 5.165 | 5.273 | 5.162 | 5.237 | 2,861,620 | +0.07(+1.35%) |
Jul 14, 2005 | 5.345 | 5.345 | 5.153 | 5.167 | 3,656,976 | -0.18(-3.33%) |
Jul 13, 2005 | 5.379 | 5.454 | 5.326 | 5.345 | 4,032,434 | -0.01(-0.18%) |
Jul 12, 2005 | 5.307 | 5.360 | 5.206 | 5.355 | 3,043,119 | +0.02(+0.45%) |
Jul 11, 2005 | 5.179 | 5.362 | 5.177 | 5.331 | 4,665,811 | +0.15(+2.93%) |
Jul 08, 2005 | 5.369 | 5.379 | 4.948 | 5.179 | 9,404,721 | -0.17(-3.20%) |
Jul 07, 2005 | 5.446 | 5.478 | 5.316 | 5.350 | 3,517,425 | -0.09(-1.72%) |
Jul 06, 2005 | 5.393 | 5.499 | 5.340 | 5.444 | 4,059,430 | +0.04(+0.76%) |
Jul 05, 2005 | 5.461 | 5.461 | 5.374 | 5.403 | 2,501,114 | -0.04(-0.80%) |
Jul 01, 2005 | 5.393 | 5.514 | 5.378 | 5.446 | 3,259,090 | +0.11(+1.98%) |
Jun 30, 2005 | 5.571 | 5.574 | 5.266 | 5.340 | 9,974,553 | -0.23(-4.19%) |
Jun 29, 2005 | 5.629 | 5.656 | 5.519 | 5.574 | 2,422,617 | -0.02(-0.43%) |
Jun 28, 2005 | 5.608 | 5.675 | 5.538 | 5.598 | 3,398,641 | +0.01(+0.13%) |
Jun 27, 2005 | 5.562 | 5.608 | 5.417 | 5.591 | 3,307,684 | +0.03(+0.61%) |
Jun 24, 2005 | 5.680 | 5.711 | 5.227 | 5.557 | 14,013,632 | -0.12(-2.12%) |
Jun 23, 2005 | 5.815 | 5.870 | 5.670 | 5.677 | 2,536,417 | -0.12(-1.99%) |
Jun 22, 2005 | 5.851 | 5.872 | 5.751 | 5.793 | 2,759,033 | -0.05(-0.82%) |
Jun 21, 2005 | 5.909 | 5.949 | 5.829 | 5.841 | 2,614,499 | -0.03(-0.57%) |
Jun 20, 2005 | 5.817 | 5.978 | 5.817 | 5.875 | 2,712,517 | +0.08(+1.37%) |
Jun 17, 2005 | 5.947 | 6.005 | 5.779 | 5.795 | 4,421,182 | -0.13(-2.27%) |
Jun 16, 2005 | 5.839 | 5.935 | 5.819 | 5.930 | 3,113,725 | +0.13(+2.20%) |
Jun 15, 2005 | 5.853 | 5.940 | 5.779 | 5.803 | 6,857,920 | -0.07(-1.19%) |
Jun 14, 2005 | 5.836 | 5.945 | 5.781 | 5.872 | 4,663,319 | +0.05(+0.91%) |
Jun 13, 2005 | 5.730 | 6.019 | 5.641 | 5.819 | 11,234,247 | +0.18(+3.25%) |
Jun 10, 2005 | 5.612 | 5.677 | 5.571 | 5.636 | 2,499,452 | +0.01(+0.21%) |
Jun 09, 2005 | 5.634 | 5.658 | 5.535 | 5.624 | 2,693,411 | -0.02(-0.34%) |
Jun 08, 2005 | 5.658 | 5.704 | 5.562 | 5.644 | 4,612,234 | -0.00(-0.09%) |
Jun 07, 2005 | 5.706 | 5.726 | 5.624 | 5.649 | 4,687,824 | -0.04(-0.72%) |
Jun 06, 2005 | 5.632 | 5.711 | 5.514 | 5.689 | 5,908,477 | +0.10(+1.77%) |
Jun 03, 2005 | 5.694 | 5.718 | 5.588 | 5.591 | 2,603,285 | -0.07(-1.15%) |
Jun 02, 2005 | 5.641 | 5.714 | 5.639 | 5.656 | 4,360,544 | +0.02(+0.30%) |
Jun 01, 2005 | 5.622 | 5.733 | 5.581 | 5.639 | 6,229,942 | +0.02(+0.39%) |
May 31, 2005 | 5.661 | 5.767 | 5.574 | 5.617 | 6,604,985 | -0.02(-0.30%) |
May 27, 2005 | 5.581 | 5.634 | 5.550 | 5.634 | 2,245,686 | +0.05(+0.95%) |
May 26, 2005 | 5.499 | 5.593 | 5.485 | 5.581 | 8,314,481 | +0.12(+2.11%) |
May 25, 2005 | 5.437 | 5.538 | 5.352 | 5.466 | 8,794,602 | +0.14(+2.58%) |
May 24, 2005 | 5.225 | 5.348 | 5.148 | 5.328 | 4,365,113 | +0.10(+1.84%) |
May 23, 2005 | 5.148 | 5.297 | 5.148 | 5.232 | 4,031,603 | +0.09(+1.73%) |
May 20, 2005 | 5.177 | 5.189 | 5.056 | 5.143 | 2,168,435 | -0.06(-1.11%) |
May 19, 2005 | 5.177 | 5.249 | 5.116 | 5.201 | 4,534,152 | +0.02(+0.47%) |
May 18, 2005 | 5.056 | 5.189 | 5.056 | 5.177 | 5,866,944 | +0.15(+3.02%) |
May 17, 2005 | 4.936 | 5.044 | 4.936 | 5.025 | 6,706,740 | +0.09(+1.80%) |
May 16, 2005 | 4.868 | 4.936 | 4.864 | 4.936 | 3,373,721 | +0.07(+1.38%) |
May 13, 2005 | 4.854 | 4.890 | 4.844 | 4.868 | 2,284,727 | +0.02(+0.35%) |
May 12, 2005 | 4.868 | 4.888 | 4.852 | 4.852 | 4,187,767 | -0.01(-0.30%) |
May 11, 2005 | 4.830 | 4.880 | 4.830 | 4.866 | 2,216,198 | +0.04(+0.75%) |
May 10, 2005 | 4.731 | 4.895 | 4.731 | 4.830 | 5,216,123 | -0.01(-0.25%) |
May 09, 2005 | 4.856 | 4.873 | 4.815 | 4.842 | 1,654,672 | +0.01(+0.20%) |
May 06, 2005 | 4.844 | 4.873 | 4.830 | 4.832 | 2,976,251 | -0.04(-0.74%) |
May 05, 2005 | 4.815 | 4.873 | 4.803 | 4.868 | 5,362,734 | +0.05(+1.00%) |
May 04, 2005 | 4.671 | 4.825 | 4.635 | 4.820 | 7,994,262 | +0.14(+2.98%) |
May 03, 2005 | 4.620 | 4.695 | 4.605 | 4.681 | 3,679,819 | +0.05(+1.14%) |