Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.525 | 5.543 | 5.409 | 5.491 | 3,551,335 | -0.05(-0.82%) |
Jul 28, 2005 | 5.499 | 5.556 | 5.457 | 5.537 | 3,495,192 | +0.04(+0.65%) |
Jul 27, 2005 | 5.489 | 5.514 | 5.452 | 5.501 | 2,284,931 | -0.01(-0.22%) |
Jul 26, 2005 | 5.419 | 5.532 | 5.417 | 5.513 | 1,932,180 | +0.00(+0.09%) |
Jul 25, 2005 | 5.485 | 5.545 | 5.485 | 5.508 | 2,803,992 | -0.09(-1.69%) |
Jul 22, 2005 | 5.573 | 5.630 | 5.573 | 5.603 | 3,071,468 | +0.04(+0.73%) |
Jul 21, 2005 | 5.623 | 5.623 | 5.541 | 5.562 | 2,552,406 | -0.06(-1.07%) |
Jul 20, 2005 | 5.537 | 5.640 | 5.494 | 5.623 | 2,366,498 | +0.00(+0.08%) |
Jul 19, 2005 | 5.481 | 5.634 | 5.477 | 5.618 | 2,112,263 | +0.16(+2.92%) |
Jul 18, 2005 | 5.429 | 5.480 | 5.410 | 5.458 | 777,003 | +0.03(+0.52%) |
Jul 15, 2005 | 5.426 | 5.447 | 5.393 | 5.430 | 1,044,479 | -0.02(-0.31%) |
Jul 14, 2005 | 5.401 | 5.455 | 5.387 | 5.447 | 1,749,979 | +0.06(+1.07%) |
Jul 13, 2005 | 5.401 | 5.424 | 5.359 | 5.389 | 1,521,698 | -0.03(-0.59%) |
Jul 12, 2005 | 5.430 | 5.438 | 5.396 | 5.421 | 1,440,131 | -0.03(-0.52%) |
Jul 11, 2005 | 5.428 | 5.482 | 5.416 | 5.450 | 1,454,961 | +0.03(+0.61%) |
Jul 08, 2005 | 5.403 | 5.424 | 5.370 | 5.417 | 1,870,211 | +0.03(+0.61%) |
Jul 07, 2005 | 5.326 | 5.397 | 5.296 | 5.384 | 1,805,593 | +0.04(+0.83%) |
Jul 06, 2005 | 5.288 | 5.409 | 5.288 | 5.339 | 5,337,332 | +0.17(+3.31%) |
Jul 05, 2005 | 5.078 | 5.188 | 5.055 | 5.168 | 3,722,944 | +0.07(+1.45%) |
Jul 01, 2005 | 5.067 | 5.102 | 5.042 | 5.095 | 1,521,698 | +0.03(+0.56%) |
Jun 30, 2005 | 5.016 | 5.100 | 5.011 | 5.067 | 2,456,539 | +0.05(+1.00%) |
Jun 29, 2005 | 4.937 | 5.032 | 4.918 | 5.016 | 3,389,261 | +0.13(+2.59%) |
Jun 28, 2005 | 4.780 | 4.908 | 4.780 | 4.890 | 2,404,633 | +0.11(+2.39%) |
Jun 27, 2005 | 4.818 | 4.838 | 4.774 | 4.776 | 1,454,961 | -0.05(-1.08%) |
Jun 24, 2005 | 4.961 | 4.967 | 4.819 | 4.828 | 1,614,917 | -0.17(-3.31%) |
Jun 23, 2005 | 5.050 | 5.079 | 4.991 | 4.993 | 2,125,505 | -0.06(-1.16%) |
Jun 22, 2005 | 5.156 | 5.156 | 5.011 | 5.051 | 2,288,109 | -0.10(-2.03%) |
Jun 21, 2005 | 5.121 | 5.168 | 5.121 | 5.156 | 1,544,473 | +0.05(+0.96%) |
Jun 20, 2005 | 5.098 | 5.113 | 5.056 | 5.107 | 1,261,637 | -0.01(-0.15%) |
Jun 17, 2005 | 5.115 | 5.151 | 5.077 | 5.115 | 1,836,843 | -0.05(-0.99%) |
Jun 16, 2005 | 5.103 | 5.175 | 5.078 | 5.166 | 1,331,552 | +0.06(+1.22%) |
Jun 15, 2005 | 5.154 | 5.169 | 5.085 | 5.103 | 1,699,132 | -0.03(-0.61%) |
Jun 14, 2005 | 5.171 | 5.293 | 5.113 | 5.134 | 1,967,667 | -0.05(-0.98%) |
Jun 13, 2005 | 5.088 | 5.216 | 5.051 | 5.185 | 2,772,213 | +0.08(+1.67%) |
Jun 10, 2005 | 4.947 | 5.156 | 4.947 | 5.100 | 2,425,819 | +0.13(+2.62%) |
Jun 09, 2005 | 4.984 | 4.984 | 4.924 | 4.970 | 1,237,273 | -0.03(-0.68%) |
Jun 08, 2005 | 5.013 | 5.074 | 4.997 | 5.004 | 1,587,905 | +0.01(+0.15%) |
Jun 07, 2005 | 5.020 | 5.082 | 4.987 | 4.997 | 843,740 | +0.03(+0.59%) |
Jun 06, 2005 | 4.953 | 4.980 | 4.928 | 4.967 | 783,359 | -0.01(-0.15%) |
Jun 03, 2005 | 4.989 | 5.039 | 4.906 | 4.975 | 2,149,869 | -0.03(-0.66%) |
Jun 02, 2005 | 5.074 | 5.074 | 5.003 | 5.008 | 1,949,129 | -0.09(-1.76%) |
Jun 01, 2005 | 5.047 | 5.118 | 4.996 | 5.098 | 1,558,774 | +0.05(+1.01%) |
May 31, 2005 | 5.050 | 5.066 | 5.016 | 5.047 | 967,149 | -0.00(-0.07%) |
May 27, 2005 | 5.051 | 5.066 | 5.024 | 5.050 | 1,927,943 | -0.00(-0.02%) |
May 26, 2005 | 4.956 | 5.059 | 4.952 | 5.051 | 1,776,462 | +0.10(+1.98%) |
May 25, 2005 | 4.971 | 4.983 | 4.932 | 4.953 | 1,561,952 | +0.00(+0.04%) |
May 24, 2005 | 4.975 | 4.980 | 4.918 | 4.951 | 1,873,389 | -0.07(-1.35%) |
May 23, 2005 | 4.964 | 5.036 | 4.959 | 5.019 | 2,568,826 | +0.08(+1.57%) |
May 20, 2005 | 4.834 | 4.949 | 4.829 | 4.942 | 2,646,685 | +0.11(+2.25%) |
May 19, 2005 | 4.846 | 4.849 | 4.808 | 4.833 | 1,711,844 | -0.01(-0.23%) |
May 18, 2005 | 4.712 | 4.887 | 4.712 | 4.845 | 1,981,438 | +0.15(+3.24%) |
May 17, 2005 | 4.676 | 4.693 | 4.632 | 4.693 | 1,622,332 | -0.00(-0.08%) |
May 16, 2005 | 4.623 | 4.696 | 4.574 | 4.696 | 1,588,964 | +0.09(+2.05%) |
May 13, 2005 | 4.648 | 4.659 | 4.579 | 4.602 | 3,429,515 | -0.03(-0.59%) |
May 12, 2005 | 4.786 | 4.807 | 4.628 | 4.629 | 2,668,401 | -0.16(-3.37%) |
May 11, 2005 | 4.814 | 4.829 | 4.740 | 4.791 | 2,191,182 | +0.01(+0.24%) |
May 10, 2005 | 4.834 | 4.848 | 4.760 | 4.780 | 1,432,716 | -0.05(-1.04%) |
May 09, 2005 | 4.777 | 4.834 | 4.771 | 4.830 | 1,563,011 | +0.09(+1.87%) |
May 06, 2005 | 4.768 | 4.777 | 4.688 | 4.741 | 2,126,564 | +0.03(+0.56%) |
May 05, 2005 | 4.842 | 4.890 | 4.683 | 4.714 | 7,059,240 | -0.13(-2.63%) |
May 04, 2005 | 4.706 | 4.965 | 4.706 | 4.842 | 9,803,382 | +0.32(+7.08%) |
May 03, 2005 | 4.446 | 4.545 | 4.427 | 4.522 | 2,924,754 | +0.08(+1.70%) |