Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.508 | 5.526 | 5.393 | 5.474 | 3,562,324 | -0.05(-0.82%) |
Jul 28, 2005 | 5.482 | 5.538 | 5.440 | 5.520 | 3,506,007 | +0.04(+0.65%) |
Jul 27, 2005 | 5.472 | 5.497 | 5.435 | 5.484 | 2,292,001 | -0.01(-0.22%) |
Jul 26, 2005 | 5.402 | 5.515 | 5.400 | 5.496 | 1,938,159 | +0.00(+0.09%) |
Jul 25, 2005 | 5.468 | 5.528 | 5.468 | 5.491 | 2,812,669 | -0.09(-1.68%) |
Jul 22, 2005 | 5.556 | 5.613 | 5.556 | 5.585 | 3,080,972 | +0.04(+0.73%) |
Jul 21, 2005 | 5.605 | 5.605 | 5.524 | 5.545 | 2,560,304 | -0.06(-1.07%) |
Jul 20, 2005 | 5.520 | 5.623 | 5.477 | 5.605 | 2,373,820 | +0.00(+0.08%) |
Jul 19, 2005 | 5.464 | 5.616 | 5.460 | 5.600 | 2,118,799 | +0.16(+2.92%) |
Jul 18, 2005 | 5.412 | 5.463 | 5.393 | 5.441 | 779,407 | +0.03(+0.52%) |
Jul 15, 2005 | 5.409 | 5.430 | 5.377 | 5.413 | 1,047,711 | -0.02(-0.31%) |
Jul 14, 2005 | 5.384 | 5.438 | 5.371 | 5.430 | 1,755,394 | +0.06(+1.07%) |
Jul 13, 2005 | 5.384 | 5.408 | 5.343 | 5.373 | 1,526,406 | -0.03(-0.59%) |
Jul 12, 2005 | 5.413 | 5.422 | 5.379 | 5.405 | 1,444,587 | -0.03(-0.52%) |
Jul 11, 2005 | 5.411 | 5.465 | 5.399 | 5.433 | 1,459,463 | +0.03(+0.61%) |
Jul 08, 2005 | 5.386 | 5.408 | 5.353 | 5.400 | 1,875,998 | +0.03(+0.61%) |
Jul 07, 2005 | 5.310 | 5.380 | 5.280 | 5.367 | 1,811,180 | +0.04(+0.83%) |
Jul 06, 2005 | 5.272 | 5.393 | 5.272 | 5.323 | 5,353,847 | +0.17(+3.31%) |
Jul 05, 2005 | 5.062 | 5.172 | 5.040 | 5.153 | 3,734,463 | +0.07(+1.45%) |
Jul 01, 2005 | 5.051 | 5.087 | 5.026 | 5.079 | 1,526,406 | +0.03(+0.56%) |
Jun 30, 2005 | 5.001 | 5.084 | 4.995 | 5.051 | 2,464,140 | +0.05(+1.00%) |
Jun 29, 2005 | 4.922 | 5.016 | 4.903 | 5.001 | 3,399,748 | +0.13(+2.59%) |
Jun 28, 2005 | 4.766 | 4.893 | 4.766 | 4.875 | 2,412,073 | +0.11(+2.39%) |
Jun 27, 2005 | 4.803 | 4.823 | 4.759 | 4.761 | 1,459,463 | -0.05(-1.08%) |
Jun 24, 2005 | 4.945 | 4.952 | 4.804 | 4.813 | 1,619,914 | -0.16(-3.31%) |
Jun 23, 2005 | 5.035 | 5.063 | 4.976 | 4.977 | 2,132,081 | -0.06(-1.16%) |
Jun 22, 2005 | 5.140 | 5.140 | 4.995 | 5.036 | 2,295,189 | -0.10(-2.03%) |
Jun 21, 2005 | 5.105 | 5.153 | 5.105 | 5.140 | 1,549,252 | +0.05(+0.96%) |
Jun 20, 2005 | 5.082 | 5.097 | 5.041 | 5.091 | 1,265,541 | -0.01(-0.15%) |
Jun 17, 2005 | 5.099 | 5.136 | 5.061 | 5.099 | 1,842,526 | -0.05(-0.99%) |
Jun 16, 2005 | 5.088 | 5.159 | 5.062 | 5.150 | 1,335,672 | +0.06(+1.22%) |
Jun 15, 2005 | 5.138 | 5.153 | 5.070 | 5.088 | 1,704,390 | -0.03(-0.61%) |
Jun 14, 2005 | 5.155 | 5.277 | 5.097 | 5.119 | 1,973,756 | -0.05(-0.98%) |
Jun 13, 2005 | 5.073 | 5.200 | 5.036 | 5.169 | 2,780,791 | +0.08(+1.67%) |
Jun 10, 2005 | 4.931 | 5.140 | 4.931 | 5.085 | 2,433,325 | +0.13(+2.62%) |
Jun 09, 2005 | 4.969 | 4.969 | 4.909 | 4.955 | 1,241,102 | -0.03(-0.68%) |
Jun 08, 2005 | 4.997 | 5.058 | 4.981 | 4.989 | 1,592,818 | +0.01(+0.15%) |
Jun 07, 2005 | 5.005 | 5.066 | 4.972 | 4.981 | 846,350 | +0.03(+0.59%) |
Jun 06, 2005 | 4.938 | 4.964 | 4.913 | 4.952 | 785,783 | -0.01(-0.15%) |
Jun 03, 2005 | 4.974 | 5.024 | 4.891 | 4.960 | 2,156,521 | -0.03(-0.66%) |
Jun 02, 2005 | 5.058 | 5.058 | 4.988 | 4.993 | 1,955,160 | -0.09(-1.76%) |
Jun 01, 2005 | 5.031 | 5.103 | 4.980 | 5.082 | 1,563,597 | +0.05(+1.01%) |
May 31, 2005 | 5.035 | 5.050 | 5.001 | 5.031 | 970,142 | -0.00(-0.07%) |
May 27, 2005 | 5.036 | 5.050 | 5.009 | 5.035 | 1,933,909 | -0.00(-0.02%) |
May 26, 2005 | 4.941 | 5.043 | 4.937 | 5.036 | 1,781,959 | +0.10(+1.98%) |
May 25, 2005 | 4.956 | 4.968 | 4.916 | 4.938 | 1,566,785 | +0.00(+0.04%) |
May 24, 2005 | 4.960 | 4.964 | 4.903 | 4.936 | 1,879,185 | -0.07(-1.35%) |
May 23, 2005 | 4.948 | 5.021 | 4.944 | 5.004 | 2,576,774 | +0.08(+1.57%) |
May 20, 2005 | 4.819 | 4.933 | 4.814 | 4.927 | 2,654,874 | +0.11(+2.25%) |
May 19, 2005 | 4.831 | 4.834 | 4.793 | 4.818 | 1,717,141 | -0.01(-0.23%) |
May 18, 2005 | 4.697 | 4.872 | 4.697 | 4.830 | 1,987,569 | +0.15(+3.24%) |
May 17, 2005 | 4.661 | 4.678 | 4.618 | 4.678 | 1,627,352 | -0.00(-0.08%) |
May 16, 2005 | 4.609 | 4.682 | 4.560 | 4.682 | 1,593,881 | +0.09(+2.05%) |
May 13, 2005 | 4.634 | 4.644 | 4.565 | 4.588 | 3,440,127 | -0.03(-0.59%) |
May 12, 2005 | 4.771 | 4.792 | 4.614 | 4.615 | 2,676,657 | -0.16(-3.37%) |
May 11, 2005 | 4.800 | 4.814 | 4.725 | 4.776 | 2,197,962 | +0.01(+0.24%) |
May 10, 2005 | 4.819 | 4.833 | 4.745 | 4.765 | 1,437,149 | -0.05(-1.04%) |
May 09, 2005 | 4.762 | 4.819 | 4.756 | 4.815 | 1,567,847 | +0.09(+1.87%) |
May 06, 2005 | 4.753 | 4.762 | 4.673 | 4.726 | 2,133,144 | +0.03(+0.56%) |
May 05, 2005 | 4.827 | 4.875 | 4.669 | 4.700 | 7,081,083 | -0.13(-2.63%) |
May 04, 2005 | 4.691 | 4.950 | 4.691 | 4.827 | 9,833,716 | +0.32(+7.08%) |
May 03, 2005 | 4.433 | 4.531 | 4.414 | 4.508 | 2,933,804 | +0.08(+1.70%) |