Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.188 | 5.247 | 5.165 | 5.175 | 965,444 | -0.01(-0.24%) |
Jul 28, 2005 | 5.175 | 5.253 | 5.162 | 5.188 | 1,125,528 | +0.00(+0.00%) |
Jul 27, 2005 | 5.265 | 5.310 | 4.848 | 5.188 | 6,148,752 | -0.44(-7.82%) |
Jul 26, 2005 | 5.580 | 5.650 | 5.532 | 5.628 | 947,112 | +0.06(+1.03%) |
Jul 25, 2005 | 5.622 | 5.750 | 5.553 | 5.570 | 611,844 | -0.06(-1.02%) |
Jul 22, 2005 | 5.622 | 5.630 | 5.513 | 5.628 | 457,660 | +0.04(+0.72%) |
Jul 21, 2005 | 5.700 | 5.725 | 5.572 | 5.588 | 528,528 | -0.12(-2.06%) |
Jul 20, 2005 | 5.683 | 5.737 | 5.603 | 5.705 | 581,452 | +0.00(+0.00%) |
Jul 19, 2005 | 5.582 | 5.715 | 5.548 | 5.705 | 976,648 | +0.10(+1.74%) |
Jul 18, 2005 | 5.582 | 5.633 | 5.537 | 5.607 | 1,098,216 | +0.05(+0.95%) |
Jul 15, 2005 | 5.470 | 5.590 | 5.450 | 5.555 | 514,884 | +0.03(+0.50%) |
Jul 14, 2005 | 5.550 | 5.662 | 5.440 | 5.527 | 534,576 | -0.05(-0.94%) |
Jul 13, 2005 | 5.650 | 5.650 | 5.503 | 5.580 | 754,548 | -0.04(-0.67%) |
Jul 12, 2005 | 5.673 | 5.673 | 5.553 | 5.617 | 940,812 | -0.03(-0.49%) |
Jul 11, 2005 | 5.500 | 5.747 | 5.500 | 5.645 | 1,965,396 | +0.12(+2.17%) |
Jul 08, 2005 | 5.085 | 5.643 | 5.085 | 5.525 | 3,457,472 | +0.39(+7.65%) |
Jul 07, 2005 | 5.070 | 5.180 | 4.945 | 5.133 | 2,082,424 | -0.00(-0.10%) |
Jul 06, 2005 | 4.853 | 5.315 | 4.820 | 5.138 | 2,987,228 | +0.31(+6.48%) |
Jul 05, 2005 | 4.793 | 4.843 | 4.740 | 4.825 | 1,736,000 | -0.01(-0.31%) |
Jul 01, 2005 | 4.810 | 4.895 | 4.750 | 4.840 | 1,364,800 | +0.04(+0.78%) |
Jun 30, 2005 | 4.942 | 4.963 | 4.787 | 4.803 | 1,510,828 | -0.12(-2.34%) |
Jun 29, 2005 | 5.010 | 5.010 | 4.888 | 4.918 | 1,077,412 | -0.09(-1.90%) |
Jun 28, 2005 | 5.082 | 5.143 | 4.928 | 5.013 | 1,909,132 | -0.04(-0.84%) |
Jun 27, 2005 | 5.030 | 5.095 | 5.000 | 5.055 | 618,272 | -0.06(-1.12%) |
Jun 24, 2005 | 5.225 | 5.230 | 5.058 | 5.112 | 1,150,080 | -0.13(-2.48%) |
Jun 23, 2005 | 5.390 | 5.400 | 5.225 | 5.242 | 841,640 | -0.18(-3.23%) |
Jun 22, 2005 | 5.430 | 5.460 | 5.357 | 5.418 | 697,812 | +0.01(+0.18%) |
Jun 21, 2005 | 5.388 | 5.440 | 5.365 | 5.407 | 654,300 | +0.04(+0.84%) |
Jun 20, 2005 | 5.353 | 5.415 | 5.338 | 5.362 | 736,192 | +0.02(+0.42%) |
Jun 17, 2005 | 5.478 | 5.500 | 5.330 | 5.340 | 1,447,256 | -0.08(-1.52%) |
Jun 16, 2005 | 5.575 | 5.575 | 5.378 | 5.423 | 1,230,628 | -0.12(-2.21%) |
Jun 15, 2005 | 5.615 | 5.638 | 5.473 | 5.545 | 1,453,412 | -0.04(-0.76%) |
Jun 14, 2005 | 5.590 | 5.705 | 5.582 | 5.588 | 2,098,004 | -0.01(-0.13%) |
Jun 13, 2005 | 5.530 | 5.630 | 5.505 | 5.595 | 853,648 | +0.07(+1.31%) |
Jun 10, 2005 | 5.418 | 5.560 | 5.418 | 5.522 | 1,092,340 | +0.09(+1.70%) |
Jun 09, 2005 | 5.290 | 5.445 | 5.228 | 5.430 | 829,348 | +0.10(+1.97%) |
Jun 08, 2005 | 5.263 | 5.362 | 5.263 | 5.325 | 517,464 | +0.06(+1.09%) |
Jun 07, 2005 | 5.425 | 5.478 | 5.245 | 5.268 | 1,269,172 | -0.17(-3.04%) |
Jun 06, 2005 | 5.415 | 5.505 | 5.388 | 5.433 | 1,186,888 | +0.04(+0.84%) |
Jun 03, 2005 | 5.385 | 5.430 | 5.312 | 5.388 | 902,224 | -0.01(-0.19%) |
Jun 02, 2005 | 5.350 | 5.410 | 5.315 | 5.397 | 1,041,452 | +0.03(+0.51%) |
Jun 01, 2005 | 5.310 | 5.460 | 5.310 | 5.370 | 1,095,368 | +0.06(+1.13%) |
May 31, 2005 | 5.315 | 5.412 | 5.230 | 5.310 | 2,014,688 | -0.05(-0.89%) |
May 27, 2005 | 5.393 | 5.393 | 5.285 | 5.357 | 1,279,912 | +0.01(+0.14%) |
May 26, 2005 | 5.293 | 5.367 | 5.290 | 5.350 | 1,128,284 | +0.04(+0.80%) |
May 25, 2005 | 5.362 | 5.372 | 5.295 | 5.308 | 1,055,816 | -0.08(-1.53%) |
May 24, 2005 | 5.277 | 5.405 | 5.258 | 5.390 | 870,800 | +0.07(+1.36%) |
May 23, 2005 | 5.225 | 5.370 | 5.225 | 5.317 | 735,672 | +0.08(+1.48%) |
May 20, 2005 | 5.237 | 5.263 | 5.130 | 5.240 | 733,920 | +0.00(+0.00%) |
May 19, 2005 | 5.103 | 5.245 | 5.103 | 5.240 | 865,976 | +0.10(+1.90%) |
May 18, 2005 | 5.107 | 5.160 | 5.018 | 5.143 | 753,600 | +0.06(+1.18%) |
May 17, 2005 | 5.103 | 5.117 | 4.940 | 5.082 | 1,037,308 | -0.03(-0.54%) |
May 16, 2005 | 5.065 | 5.115 | 5.000 | 5.110 | 1,389,360 | +0.07(+1.29%) |
May 13, 2005 | 5.000 | 5.138 | 4.985 | 5.045 | 1,274,600 | +0.05(+1.00%) |
May 12, 2005 | 4.945 | 5.022 | 4.925 | 4.995 | 1,034,324 | +0.04(+0.76%) |
May 11, 2005 | 5.005 | 5.013 | 4.888 | 4.957 | 847,660 | -0.05(-0.95%) |
May 10, 2005 | 5.025 | 5.055 | 4.950 | 5.005 | 1,120,704 | -0.07(-1.33%) |
May 09, 2005 | 5.027 | 5.077 | 4.907 | 5.072 | 1,680,800 | +0.08(+1.60%) |
May 06, 2005 | 4.955 | 5.027 | 4.955 | 4.992 | 745,284 | +0.04(+0.86%) |
May 05, 2005 | 4.897 | 5.025 | 4.838 | 4.950 | 1,180,288 | +0.02(+0.35%) |
May 04, 2005 | 4.872 | 5.025 | 4.867 | 4.933 | 2,680,260 | +0.03(+0.61%) |
May 03, 2005 | 4.710 | 4.923 | 4.710 | 4.902 | 3,856,900 | +0.16(+3.26%) |