Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.749 | 5.830 | 5.696 | 5.718 | 28,512,976 | +0.05(+0.89%) |
Jul 28, 2005 | 5.661 | 5.694 | 5.604 | 5.668 | 19,200,120 | +0.04(+0.66%) |
Jul 27, 2005 | 5.626 | 5.639 | 5.519 | 5.631 | 10,205,514 | -0.00(-0.04%) |
Jul 26, 2005 | 5.677 | 5.683 | 5.587 | 5.633 | 10,653,441 | -0.01(-0.12%) |
Jul 25, 2005 | 5.600 | 5.681 | 5.539 | 5.639 | 12,998,549 | +0.05(+0.86%) |
Jul 22, 2005 | 5.475 | 5.598 | 5.475 | 5.591 | 14,518,578 | +0.15(+2.74%) |
Jul 21, 2005 | 5.458 | 5.477 | 5.381 | 5.442 | 10,574,449 | -0.02(-0.40%) |
Jul 20, 2005 | 5.456 | 5.471 | 5.333 | 5.464 | 13,184,843 | +0.03(+0.60%) |
Jul 19, 2005 | 5.293 | 5.453 | 5.289 | 5.431 | 14,193,934 | +0.17(+3.25%) |
Jul 18, 2005 | 5.318 | 5.333 | 5.245 | 5.261 | 16,041,346 | -0.11(-1.96%) |
Jul 15, 2005 | 5.447 | 5.480 | 5.333 | 5.366 | 21,647,964 | +0.01(+0.12%) |
Jul 14, 2005 | 5.576 | 5.659 | 5.320 | 5.359 | 27,226,272 | -0.21(-3.74%) |
Jul 13, 2005 | 5.664 | 5.683 | 5.521 | 5.567 | 13,577,064 | -0.10(-1.70%) |
Jul 12, 2005 | 5.583 | 5.670 | 5.561 | 5.664 | 19,263,130 | +0.15(+2.66%) |
Jul 11, 2005 | 5.451 | 5.523 | 5.410 | 5.517 | 15,271,515 | +0.01(+0.20%) |
Jul 08, 2005 | 5.629 | 5.639 | 5.429 | 5.506 | 16,888,800 | -0.07(-1.18%) |
Jul 07, 2005 | 5.420 | 5.576 | 5.420 | 5.572 | 18,706,532 | +0.04(+0.79%) |
Jul 06, 2005 | 5.672 | 5.703 | 5.449 | 5.528 | 31,615,130 | -0.08(-1.41%) |
Jul 05, 2005 | 5.475 | 5.607 | 5.374 | 5.607 | 41,545,772 | +0.31(+5.83%) |
Jul 01, 2005 | 5.083 | 5.300 | 5.015 | 5.298 | 27,196,136 | +0.30(+6.10%) |
Jun 30, 2005 | 5.020 | 5.092 | 4.961 | 4.993 | 11,271,680 | -0.02(-0.39%) |
Jun 29, 2005 | 4.969 | 5.048 | 4.928 | 5.013 | 16,985,598 | +0.04(+0.75%) |
Jun 28, 2005 | 5.096 | 5.096 | 4.972 | 4.976 | 18,897,848 | -0.12(-2.28%) |
Jun 27, 2005 | 5.081 | 5.145 | 5.070 | 5.092 | 15,611,683 | +0.05(+0.91%) |
Jun 24, 2005 | 5.127 | 5.160 | 5.015 | 5.046 | 17,554,068 | -0.07(-1.37%) |
Jun 23, 2005 | 5.081 | 5.147 | 5.048 | 5.116 | 24,453,326 | +0.06(+1.21%) |
Jun 22, 2005 | 5.063 | 5.114 | 4.969 | 5.055 | 21,664,858 | +0.04(+0.83%) |
Jun 21, 2005 | 5.199 | 5.215 | 4.976 | 5.013 | 25,663,778 | -0.19(-3.58%) |
Jun 20, 2005 | 5.250 | 5.256 | 5.125 | 5.199 | 19,054,464 | +0.08(+1.50%) |
Jun 17, 2005 | 5.037 | 5.134 | 5.037 | 5.123 | 21,792,706 | +0.11(+2.10%) |
Jun 16, 2005 | 4.963 | 5.028 | 4.919 | 5.018 | 24,368,856 | +0.08(+1.69%) |
Jun 15, 2005 | 4.873 | 4.956 | 4.851 | 4.934 | 24,548,300 | +0.09(+1.81%) |
Jun 14, 2005 | 4.895 | 4.906 | 4.838 | 4.847 | 15,910,301 | -0.02(-0.49%) |
Jun 13, 2005 | 4.707 | 4.882 | 4.678 | 4.871 | 23,667,970 | +0.16(+3.44%) |
Jun 10, 2005 | 4.774 | 4.781 | 4.667 | 4.709 | 10,333,363 | -0.05(-1.10%) |
Jun 09, 2005 | 4.661 | 4.763 | 4.621 | 4.761 | 16,571,004 | +0.14(+3.13%) |
Jun 08, 2005 | 4.575 | 4.709 | 4.573 | 4.617 | 19,141,674 | +0.03(+0.72%) |
Jun 07, 2005 | 4.704 | 4.704 | 4.544 | 4.584 | 16,290,651 | -0.08(-1.74%) |
Jun 06, 2005 | 4.650 | 4.689 | 4.619 | 4.665 | 14,480,680 | +0.07(+1.43%) |
Jun 03, 2005 | 4.588 | 4.661 | 4.577 | 4.599 | 11,383,548 | -0.01(-0.19%) |
Jun 02, 2005 | 4.533 | 4.615 | 4.507 | 4.608 | 14,611,268 | +0.05(+1.20%) |
Jun 01, 2005 | 4.501 | 4.562 | 4.455 | 4.553 | 13,071,149 | +0.07(+1.56%) |
May 31, 2005 | 4.441 | 4.494 | 4.380 | 4.483 | 23,832,348 | +0.04(+0.89%) |
May 27, 2005 | 4.378 | 4.448 | 4.350 | 4.444 | 11,878,048 | +0.09(+1.96%) |
May 26, 2005 | 4.358 | 4.380 | 4.308 | 4.358 | 14,437,302 | +0.00(+0.00%) |
May 25, 2005 | 4.374 | 4.380 | 4.293 | 4.358 | 12,910,882 | -0.00(-0.05%) |
May 24, 2005 | 4.347 | 4.363 | 4.299 | 4.360 | 10,317,382 | +0.03(+0.76%) |
May 23, 2005 | 4.205 | 4.336 | 4.205 | 4.328 | 12,714,999 | +0.11(+2.49%) |
May 20, 2005 | 4.238 | 4.271 | 4.201 | 4.222 | 13,511,313 | +0.00(+0.05%) |
May 19, 2005 | 4.163 | 4.242 | 4.150 | 4.220 | 17,749,038 | +0.05(+1.21%) |
May 18, 2005 | 4.166 | 4.247 | 4.102 | 4.170 | 25,808,522 | +0.01(+0.26%) |
May 17, 2005 | 4.001 | 4.159 | 4.001 | 4.159 | 25,476,116 | +0.15(+3.77%) |
May 16, 2005 | 4.067 | 4.067 | 3.885 | 4.008 | 30,891,416 | -0.02(-0.54%) |
May 13, 2005 | 4.293 | 4.306 | 3.997 | 4.030 | 36,774,280 | -0.19(-4.42%) |
May 12, 2005 | 4.452 | 4.466 | 4.216 | 4.216 | 21,281,768 | -0.26(-5.87%) |
May 11, 2005 | 4.413 | 4.479 | 4.380 | 4.479 | 13,745,550 | +0.03(+0.74%) |
May 10, 2005 | 4.518 | 4.540 | 4.441 | 4.446 | 17,797,438 | -0.07(-1.50%) |
May 09, 2005 | 4.435 | 4.540 | 4.391 | 4.514 | 20,376,782 | +0.13(+3.05%) |
May 06, 2005 | 4.413 | 4.437 | 4.378 | 4.380 | 12,771,618 | +0.00(+0.10%) |
May 05, 2005 | 4.306 | 4.426 | 4.306 | 4.376 | 18,187,376 | +0.07(+1.68%) |
May 04, 2005 | 4.185 | 4.317 | 4.172 | 4.304 | 19,942,554 | +0.14(+3.31%) |
May 03, 2005 | 4.343 | 4.345 | 4.161 | 4.166 | 19,803,748 | -0.21(-4.85%) |