Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.905 | 4.917 | 4.847 | 4.849 | 6,737,852 | -0.06(-1.30%) |
Jul 28, 2005 | 4.917 | 4.917 | 4.870 | 4.913 | 13,469,887 | -0.00(-0.08%) |
Jul 27, 2005 | 4.889 | 4.917 | 4.864 | 4.917 | 9,666,089 | +0.05(+1.10%) |
Jul 26, 2005 | 4.940 | 4.950 | 4.851 | 4.864 | 10,225,556 | -0.09(-1.83%) |
Jul 25, 2005 | 4.992 | 5.018 | 4.928 | 4.955 | 10,023,392 | -0.04(-0.74%) |
Jul 22, 2005 | 4.930 | 5.008 | 4.930 | 4.992 | 9,187,099 | +0.06(+1.13%) |
Jul 21, 2005 | 4.967 | 4.969 | 4.917 | 4.936 | 10,329,790 | -0.04(-0.75%) |
Jul 20, 2005 | 4.973 | 4.981 | 4.901 | 4.973 | 6,066,394 | +0.00(+0.00%) |
Jul 19, 2005 | 4.899 | 4.977 | 4.870 | 4.973 | 10,612,917 | +0.09(+1.77%) |
Jul 18, 2005 | 4.858 | 4.901 | 4.839 | 4.886 | 14,338,177 | +0.03(+0.64%) |
Jul 15, 2005 | 4.787 | 4.876 | 4.777 | 4.856 | 14,826,863 | +0.07(+1.47%) |
Jul 14, 2005 | 4.864 | 4.884 | 4.775 | 4.785 | 16,698,219 | -0.06(-1.32%) |
Jul 13, 2005 | 4.868 | 4.915 | 4.810 | 4.849 | 14,534,039 | -0.04(-0.76%) |
Jul 12, 2005 | 4.858 | 4.899 | 4.835 | 4.886 | 15,786,296 | -0.00(-0.08%) |
Jul 11, 2005 | 4.940 | 4.959 | 4.868 | 4.891 | 14,909,280 | -0.05(-1.00%) |
Jul 08, 2005 | 4.955 | 4.957 | 4.860 | 4.940 | 25,436,872 | -0.04(-0.70%) |
Jul 07, 2005 | 5.045 | 5.045 | 4.940 | 4.975 | 16,401,032 | -0.10(-1.95%) |
Jul 06, 2005 | 5.155 | 5.177 | 5.070 | 5.074 | 19,355,448 | -0.08(-1.64%) |
Jul 05, 2005 | 5.033 | 5.171 | 5.033 | 5.159 | 12,588,992 | +0.11(+2.21%) |
Jul 01, 2005 | 5.074 | 5.074 | 4.990 | 5.047 | 6,936,623 | +0.02(+0.49%) |
Jun 30, 2005 | 5.025 | 5.074 | 5.012 | 5.023 | 10,365,666 | -0.02(-0.45%) |
Jun 29, 2005 | 5.031 | 5.051 | 4.988 | 5.045 | 9,838,195 | +0.01(+0.29%) |
Jun 28, 2005 | 4.932 | 5.031 | 4.930 | 5.031 | 5,854,533 | +0.12(+2.39%) |
Jun 27, 2005 | 4.909 | 4.930 | 4.895 | 4.913 | 6,475,087 | +0.00(+0.00%) |
Jun 24, 2005 | 4.950 | 4.961 | 4.874 | 4.913 | 11,457,937 | -0.04(-0.75%) |
Jun 23, 2005 | 5.043 | 5.091 | 4.950 | 4.950 | 9,399,445 | -0.11(-2.24%) |
Jun 22, 2005 | 5.014 | 5.087 | 5.004 | 5.064 | 10,233,313 | +0.05(+0.99%) |
Jun 21, 2005 | 4.996 | 5.049 | 4.967 | 5.014 | 7,004,011 | +0.01(+0.16%) |
Jun 20, 2005 | 5.000 | 5.029 | 4.965 | 5.006 | 7,111,639 | -0.06(-1.10%) |
Jun 17, 2005 | 5.002 | 5.064 | 5.002 | 5.062 | 17,658,138 | +0.06(+1.24%) |
Jun 16, 2005 | 4.932 | 5.002 | 4.895 | 5.000 | 15,778,540 | +0.05(+1.00%) |
Jun 15, 2005 | 4.985 | 4.988 | 4.847 | 4.950 | 12,404,765 | +0.01(+0.13%) |
Jun 14, 2005 | 4.777 | 4.950 | 4.777 | 4.944 | 12,006,254 | +0.15(+3.05%) |
Jun 13, 2005 | 4.806 | 4.833 | 4.775 | 4.798 | 7,507,726 | -0.01(-0.26%) |
Jun 10, 2005 | 4.785 | 4.831 | 4.767 | 4.810 | 13,640,539 | +0.05(+1.04%) |
Jun 09, 2005 | 4.686 | 4.775 | 4.666 | 4.761 | 7,810,731 | +0.07(+1.58%) |
Jun 08, 2005 | 4.775 | 4.775 | 4.684 | 4.686 | 6,187,596 | -0.07(-1.56%) |
Jun 07, 2005 | 4.734 | 4.792 | 4.713 | 4.761 | 11,416,243 | +0.05(+1.01%) |
Jun 06, 2005 | 4.682 | 4.717 | 4.682 | 4.713 | 6,841,116 | +0.03(+0.66%) |
Jun 03, 2005 | 4.724 | 4.759 | 4.653 | 4.682 | 13,124,704 | -0.05(-1.09%) |
Jun 02, 2005 | 4.693 | 4.744 | 4.688 | 4.734 | 14,040,990 | +0.02(+0.39%) |
Jun 01, 2005 | 4.719 | 4.769 | 4.674 | 4.715 | 13,470,857 | -0.01(-0.31%) |
May 31, 2005 | 4.779 | 4.796 | 4.724 | 4.730 | 14,288,242 | -0.08(-1.71%) |
May 27, 2005 | 4.785 | 4.845 | 4.785 | 4.812 | 5,491,412 | +0.03(+0.56%) |
May 26, 2005 | 4.810 | 4.812 | 4.765 | 4.785 | 10,594,495 | +0.00(+0.00%) |
May 25, 2005 | 4.744 | 4.806 | 4.738 | 4.785 | 13,712,291 | +0.02(+0.39%) |
May 24, 2005 | 4.781 | 4.794 | 4.754 | 4.767 | 9,136,194 | -0.02(-0.52%) |
May 23, 2005 | 4.818 | 4.862 | 4.792 | 4.792 | 10,766,601 | -0.06(-1.19%) |
May 20, 2005 | 4.924 | 4.928 | 4.847 | 4.849 | 7,122,304 | -0.05(-0.93%) |
May 19, 2005 | 4.899 | 4.924 | 4.876 | 4.895 | 6,073,666 | -0.00(-0.08%) |
May 18, 2005 | 4.864 | 4.909 | 4.812 | 4.899 | 12,098,367 | +0.08(+1.67%) |
May 17, 2005 | 4.777 | 4.847 | 4.744 | 4.818 | 16,457,755 | +0.03(+0.69%) |
May 16, 2005 | 4.682 | 4.798 | 4.664 | 4.785 | 10,770,965 | +0.11(+2.34%) |
May 13, 2005 | 4.750 | 4.761 | 4.633 | 4.676 | 9,102,258 | -0.05(-1.00%) |
May 12, 2005 | 4.664 | 4.785 | 4.643 | 4.724 | 15,756,238 | +0.06(+1.33%) |
May 11, 2005 | 4.649 | 4.682 | 4.600 | 4.662 | 10,098,052 | +0.01(+0.27%) |
May 10, 2005 | 4.686 | 4.686 | 4.637 | 4.649 | 10,870,835 | -0.06(-1.36%) |
May 09, 2005 | 4.701 | 4.736 | 4.672 | 4.713 | 8,291,175 | +0.01(+0.31%) |
May 06, 2005 | 4.761 | 4.779 | 4.699 | 4.699 | 10,756,905 | -0.05(-0.96%) |
May 05, 2005 | 4.773 | 4.847 | 4.728 | 4.744 | 11,365,338 | -0.04(-0.78%) |
May 04, 2005 | 4.730 | 4.794 | 4.724 | 4.781 | 11,329,947 | +0.06(+1.27%) |
May 03, 2005 | 4.678 | 4.736 | 4.668 | 4.721 | 11,439,999 | +0.05(+1.10%) |