Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.339 | 5.370 | 5.314 | 5.333 | 13,099,447 | -0.05(-0.92%) |
Jul 28, 2005 | 5.358 | 5.407 | 5.351 | 5.383 | 17,784,862 | +0.05(+0.93%) |
Jul 27, 2005 | 5.339 | 5.358 | 5.252 | 5.333 | 25,242,578 | -0.06(-1.15%) |
Jul 26, 2005 | 5.519 | 5.519 | 5.314 | 5.395 | 34,030,952 | -0.20(-3.55%) |
Jul 25, 2005 | 5.730 | 5.736 | 5.581 | 5.594 | 10,651,717 | -0.12(-2.17%) |
Jul 22, 2005 | 5.792 | 5.811 | 5.712 | 5.718 | 12,295,349 | -0.07(-1.18%) |
Jul 21, 2005 | 5.805 | 5.873 | 5.771 | 5.786 | 10,191,519 | -0.04(-0.64%) |
Jul 20, 2005 | 5.774 | 5.854 | 5.699 | 5.823 | 17,405,204 | +0.05(+0.86%) |
Jul 19, 2005 | 5.743 | 5.792 | 5.712 | 5.774 | 10,570,051 | +0.05(+0.87%) |
Jul 18, 2005 | 5.774 | 5.830 | 5.712 | 5.724 | 5,428,625 | -0.09(-1.50%) |
Jul 15, 2005 | 5.830 | 5.830 | 5.718 | 5.811 | 9,141,134 | -0.01(-0.21%) |
Jul 14, 2005 | 5.811 | 5.842 | 5.795 | 5.823 | 8,967,010 | +0.06(+1.08%) |
Jul 13, 2005 | 5.830 | 5.830 | 5.681 | 5.761 | 10,252,729 | -0.07(-1.28%) |
Jul 12, 2005 | 5.699 | 5.836 | 5.699 | 5.836 | 10,957,764 | +0.14(+2.40%) |
Jul 11, 2005 | 5.699 | 5.712 | 5.674 | 5.699 | 12,239,133 | +0.17(+3.15%) |
Jul 08, 2005 | 5.482 | 5.532 | 5.451 | 5.525 | 11,836,601 | +0.07(+1.25%) |
Jul 07, 2005 | 5.445 | 5.488 | 5.389 | 5.457 | 11,537,964 | -0.11(-2.01%) |
Jul 06, 2005 | 5.556 | 5.569 | 5.532 | 5.569 | 10,163,814 | +0.00(+0.00%) |
Jul 05, 2005 | 5.500 | 5.575 | 5.488 | 5.569 | 21,504,458 | -0.13(-2.29%) |
Jul 01, 2005 | 5.681 | 5.761 | 5.656 | 5.699 | 6,961,920 | +0.04(+0.66%) |
Jun 30, 2005 | 5.662 | 5.712 | 5.618 | 5.662 | 11,952,577 | -0.01(-0.11%) |
Jun 29, 2005 | 5.699 | 5.705 | 5.606 | 5.668 | 8,863,437 | -0.07(-1.30%) |
Jun 28, 2005 | 5.761 | 5.774 | 5.724 | 5.743 | 14,615,023 | +0.00(+0.00%) |
Jun 27, 2005 | 5.774 | 5.805 | 5.724 | 5.743 | 16,683,738 | -0.07(-1.28%) |
Jun 24, 2005 | 5.854 | 5.867 | 5.774 | 5.817 | 16,756,223 | -0.04(-0.64%) |
Jun 23, 2005 | 5.904 | 5.941 | 5.848 | 5.854 | 13,497,630 | +0.01(+0.21%) |
Jun 22, 2005 | 5.923 | 5.923 | 5.805 | 5.842 | 10,237,748 | +0.12(+2.17%) |
Jun 21, 2005 | 5.823 | 5.823 | 5.674 | 5.718 | 6,287,006 | -0.02(-0.32%) |
Jun 20, 2005 | 5.724 | 5.755 | 5.712 | 5.736 | 9,715,858 | +0.04(+0.65%) |
Jun 17, 2005 | 5.724 | 5.798 | 5.699 | 5.699 | 9,466,994 | +0.04(+0.66%) |
Jun 16, 2005 | 5.606 | 5.687 | 5.594 | 5.662 | 11,831,930 | +0.10(+1.79%) |
Jun 15, 2005 | 5.625 | 5.637 | 5.513 | 5.563 | 10,520,761 | -0.02(-0.33%) |
Jun 14, 2005 | 5.618 | 5.618 | 5.556 | 5.581 | 9,188,169 | -0.01(-0.11%) |
Jun 13, 2005 | 5.612 | 5.743 | 5.532 | 5.587 | 8,141,811 | -0.15(-2.58%) |
Jun 10, 2005 | 5.741 | 5.759 | 5.706 | 5.735 | 7,657,918 | -0.03(-0.51%) |
Jun 09, 2005 | 5.647 | 5.771 | 5.623 | 5.765 | 14,804,554 | +0.08(+1.46%) |
Jun 08, 2005 | 5.706 | 5.753 | 5.658 | 5.682 | 7,148,834 | +0.02(+0.31%) |
Jun 07, 2005 | 5.670 | 5.717 | 5.642 | 5.664 | 8,944,161 | -0.05(-0.93%) |
Jun 06, 2005 | 5.652 | 5.723 | 5.623 | 5.717 | 10,517,080 | +0.08(+1.47%) |
Jun 03, 2005 | 5.351 | 5.712 | 5.351 | 5.635 | 12,256,593 | +0.02(+0.42%) |
Jun 02, 2005 | 5.522 | 5.617 | 5.505 | 5.611 | 12,699,717 | +0.11(+2.04%) |
Jun 01, 2005 | 5.392 | 5.522 | 5.392 | 5.499 | 10,452,472 | +0.05(+0.98%) |
May 31, 2005 | 5.392 | 5.457 | 5.392 | 5.445 | 10,034,718 | +0.00(+0.00%) |
May 27, 2005 | 5.451 | 5.457 | 5.422 | 5.445 | 7,130,398 | +0.01(+0.22%) |
May 26, 2005 | 5.445 | 5.463 | 5.410 | 5.434 | 10,683,167 | +0.03(+0.55%) |
May 25, 2005 | 5.440 | 5.440 | 5.351 | 5.404 | 3,990,986 | -0.08(-1.51%) |
May 24, 2005 | 5.451 | 5.499 | 5.410 | 5.487 | 5,219,724 | +0.07(+1.20%) |
May 23, 2005 | 5.398 | 5.451 | 5.375 | 5.422 | 9,909,899 | -0.08(-1.40%) |
May 20, 2005 | 5.499 | 5.511 | 5.417 | 5.499 | 10,005,458 | +0.01(+0.22%) |
May 19, 2005 | 5.392 | 5.493 | 5.392 | 5.487 | 10,756,400 | +0.15(+2.77%) |
May 18, 2005 | 5.339 | 5.375 | 5.309 | 5.339 | 11,468,781 | +0.05(+1.01%) |
May 17, 2005 | 5.233 | 5.292 | 5.191 | 5.286 | 9,091,981 | -0.01(-0.11%) |
May 16, 2005 | 5.292 | 5.309 | 5.239 | 5.292 | 5,911,301 | -0.04(-0.78%) |
May 13, 2005 | 5.221 | 5.351 | 5.209 | 5.333 | 15,461,628 | +0.18(+3.44%) |
May 12, 2005 | 5.250 | 5.256 | 5.138 | 5.156 | 10,847,224 | -0.02(-0.34%) |
May 11, 2005 | 5.209 | 5.233 | 5.150 | 5.173 | 9,523,604 | -0.04(-0.68%) |
May 10, 2005 | 5.262 | 5.262 | 5.197 | 5.209 | 14,112,807 | -0.14(-2.65%) |
May 09, 2005 | 5.345 | 5.357 | 5.304 | 5.351 | 6,796,703 | +0.02(+0.33%) |
May 06, 2005 | 5.369 | 5.434 | 5.321 | 5.333 | 8,176,305 | -0.04(-0.66%) |
May 05, 2005 | 5.315 | 5.416 | 5.304 | 5.369 | 12,402,723 | +0.11(+2.14%) |
May 04, 2005 | 5.168 | 5.274 | 5.156 | 5.256 | 12,867,326 | +0.14(+2.77%) |
May 03, 2005 | 5.173 | 5.185 | 5.091 | 5.114 | 6,597,466 | -0.04(-0.69%) |