Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.270 | 5.500 | 5.270 | 5.330 | 723,668 | -0.04(-0.74%) |
Jul 28, 2005 | 5.200 | 5.400 | 5.200 | 5.370 | 1,369,104 | +0.20(+3.87%) |
Jul 27, 2005 | 5.150 | 5.190 | 5.120 | 5.170 | 541,839 | +0.00(+0.00%) |
Jul 26, 2005 | 5.020 | 5.250 | 5.020 | 5.170 | 687,429 | +0.02(+0.39%) |
Jul 25, 2005 | 5.190 | 5.270 | 5.110 | 5.150 | 967,353 | -0.03(-0.58%) |
Jul 22, 2005 | 5.060 | 5.380 | 4.990 | 5.180 | 1,935,206 | -0.08(-1.52%) |
Jul 21, 2005 | 5.320 | 5.410 | 5.260 | 5.260 | 1,236,675 | -0.09(-1.68%) |
Jul 20, 2005 | 5.220 | 5.410 | 5.200 | 5.350 | 831,562 | +0.09(+1.71%) |
Jul 19, 2005 | 5.300 | 5.390 | 5.240 | 5.260 | 1,004,192 | -0.03(-0.57%) |
Jul 18, 2005 | 5.130 | 5.380 | 5.120 | 5.290 | 1,378,628 | +0.09(+1.73%) |
Jul 15, 2005 | 5.100 | 5.210 | 5.000 | 5.200 | 860,994 | +0.14(+2.77%) |
Jul 14, 2005 | 5.190 | 5.290 | 5.020 | 5.060 | 1,143,690 | -0.11(-2.13%) |
Jul 13, 2005 | 5.100 | 5.230 | 5.060 | 5.170 | 855,708 | +0.10(+1.97%) |
Jul 12, 2005 | 5.140 | 5.250 | 5.050 | 5.070 | 1,266,640 | -0.12(-2.31%) |
Jul 11, 2005 | 5.010 | 5.240 | 5.000 | 5.190 | 1,241,096 | +0.16(+3.18%) |
Jul 08, 2005 | 4.940 | 5.050 | 4.940 | 5.030 | 894,267 | +0.04(+0.80%) |
Jul 07, 2005 | 4.880 | 5.000 | 4.810 | 4.990 | 994,367 | +0.06(+1.22%) |
Jul 06, 2005 | 5.010 | 5.080 | 4.900 | 4.930 | 1,419,644 | -0.12(-2.38%) |
Jul 05, 2005 | 4.890 | 5.100 | 4.890 | 5.050 | 1,514,200 | +0.13(+2.64%) |
Jul 01, 2005 | 4.990 | 5.120 | 4.850 | 4.920 | 2,130,600 | +0.09(+1.86%) |
Jun 30, 2005 | 4.300 | 4.990 | 4.250 | 4.830 | 11,296,613 | -0.35(-6.76%) |
Jun 29, 2005 | 5.130 | 5.240 | 5.030 | 5.180 | 1,985,007 | +0.16(+3.19%) |
Jun 28, 2005 | 5.000 | 5.040 | 4.950 | 5.020 | 2,746,577 | +0.08(+1.62%) |
Jun 27, 2005 | 5.220 | 5.270 | 4.920 | 4.940 | 4,329,028 | -0.33(-6.26%) |
Jun 24, 2005 | 5.510 | 5.580 | 5.260 | 5.270 | 2,084,362 | -0.25(-4.53%) |
Jun 23, 2005 | 5.770 | 5.780 | 5.490 | 5.520 | 1,617,216 | -0.22(-3.83%) |
Jun 22, 2005 | 5.840 | 5.920 | 5.660 | 5.740 | 1,447,177 | -0.10(-1.71%) |
Jun 21, 2005 | 5.860 | 5.950 | 5.770 | 5.840 | 1,544,106 | -0.03(-0.51%) |
Jun 20, 2005 | 5.850 | 5.950 | 5.840 | 5.870 | 830,345 | -0.05(-0.84%) |
Jun 17, 2005 | 5.900 | 5.990 | 5.850 | 5.920 | 1,483,470 | +0.00(+0.00%) |
Jun 16, 2005 | 5.740 | 6.040 | 5.680 | 5.920 | 1,980,696 | +0.22(+3.86%) |
Jun 15, 2005 | 5.710 | 5.750 | 5.510 | 5.700 | 2,129,378 | +0.02(+0.35%) |
Jun 14, 2005 | 5.460 | 5.690 | 5.430 | 5.680 | 1,920,486 | +0.23(+4.22%) |
Jun 13, 2005 | 5.560 | 5.560 | 5.350 | 5.450 | 1,965,837 | +0.00(+0.00%) |
Jun 10, 2005 | 5.640 | 5.710 | 5.420 | 5.450 | 1,586,487 | -0.15(-2.68%) |
Jun 09, 2005 | 5.540 | 5.690 | 5.360 | 5.600 | 2,397,973 | +0.09(+1.63%) |
Jun 08, 2005 | 5.790 | 5.800 | 5.510 | 5.510 | 2,383,822 | -0.24(-4.17%) |
Jun 07, 2005 | 5.830 | 6.170 | 5.670 | 5.750 | 6,199,112 | +0.22(+3.98%) |
Jun 06, 2005 | 5.710 | 5.750 | 5.400 | 5.530 | 2,072,712 | -0.20(-3.49%) |
Jun 03, 2005 | 5.980 | 6.030 | 5.690 | 5.730 | 2,268,270 | -0.24(-4.02%) |
Jun 02, 2005 | 6.200 | 6.220 | 5.960 | 5.970 | 1,729,639 | -0.25(-4.02%) |
Jun 01, 2005 | 6.220 | 6.350 | 6.120 | 6.220 | 960,526 | -0.01(-0.16%) |
May 31, 2005 | 6.450 | 6.490 | 6.230 | 6.230 | 1,814,549 | -0.24(-3.71%) |
May 27, 2005 | 6.470 | 6.530 | 6.460 | 6.470 | 667,429 | -0.01(-0.15%) |
May 26, 2005 | 6.390 | 6.540 | 6.370 | 6.480 | 1,287,137 | +0.16(+2.53%) |
May 25, 2005 | 6.500 | 6.540 | 6.310 | 6.320 | 1,419,592 | -0.21(-3.22%) |
May 24, 2005 | 6.420 | 6.570 | 6.370 | 6.530 | 1,255,200 | +0.08(+1.24%) |
May 23, 2005 | 6.260 | 6.540 | 6.260 | 6.450 | 1,372,665 | +0.16(+2.54%) |
May 20, 2005 | 6.290 | 6.360 | 6.130 | 6.290 | 1,405,971 | -0.01(-0.16%) |
May 19, 2005 | 6.080 | 6.370 | 6.070 | 6.300 | 2,065,379 | +0.20(+3.28%) |
May 18, 2005 | 5.650 | 6.100 | 5.650 | 6.100 | 2,475,400 | +0.48(+8.54%) |
May 17, 2005 | 5.600 | 5.750 | 5.550 | 5.620 | 767,417 | +0.04(+0.72%) |
May 16, 2005 | 5.600 | 5.640 | 5.510 | 5.580 | 806,984 | +0.02(+0.36%) |
May 13, 2005 | 5.530 | 5.750 | 5.430 | 5.560 | 1,432,606 | -0.01(-0.18%) |
May 12, 2005 | 5.640 | 5.690 | 5.529 | 5.570 | 931,832 | -0.04(-0.71%) |
May 11, 2005 | 5.640 | 5.680 | 5.500 | 5.610 | 903,762 | -0.03(-0.53%) |
May 10, 2005 | 5.620 | 5.680 | 5.510 | 5.640 | 1,455,348 | +0.04(+0.71%) |
May 09, 2005 | 5.770 | 5.840 | 5.550 | 5.600 | 2,132,701 | -0.19(-3.28%) |
May 06, 2005 | 5.850 | 5.850 | 5.650 | 5.790 | 1,161,160 | -0.02(-0.34%) |
May 05, 2005 | 6.040 | 6.040 | 5.710 | 5.810 | 1,447,205 | -0.08(-1.36%) |
May 04, 2005 | 5.900 | 6.150 | 5.820 | 5.890 | 2,034,546 | +0.06(+1.03%) |
May 03, 2005 | 5.860 | 5.920 | 5.750 | 5.830 | 1,260,855 | -0.03(-0.51%) |