Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.155 | 5.172 | 5.078 | 5.083 | 35,009,472 | -0.09(-1.76%) |
Jul 28, 2005 | 5.141 | 5.187 | 5.116 | 5.174 | 26,195,992 | +0.04(+0.81%) |
Jul 27, 2005 | 5.104 | 5.147 | 5.061 | 5.132 | 28,823,302 | +0.03(+0.58%) |
Jul 26, 2005 | 5.048 | 5.119 | 5.045 | 5.103 | 33,503,672 | +0.06(+1.11%) |
Jul 25, 2005 | 5.010 | 5.081 | 5.010 | 5.046 | 27,945,106 | +0.01(+0.23%) |
Jul 22, 2005 | 4.965 | 5.041 | 4.964 | 5.035 | 37,804,272 | +0.06(+1.20%) |
Jul 21, 2005 | 4.987 | 4.992 | 4.944 | 4.975 | 43,326,264 | -0.01(-0.27%) |
Jul 20, 2005 | 4.962 | 5.038 | 4.917 | 4.988 | 57,829,764 | +0.00(+0.00%) |
Jul 19, 2005 | 5.028 | 5.038 | 4.979 | 4.988 | 27,984,596 | -0.03(-0.63%) |
Jul 18, 2005 | 5.038 | 5.061 | 5.008 | 5.020 | 19,378,724 | -0.01(-0.26%) |
Jul 15, 2005 | 5.079 | 5.103 | 5.010 | 5.033 | 31,468,554 | -0.03(-0.59%) |
Jul 14, 2005 | 5.116 | 5.149 | 5.048 | 5.063 | 34,812,884 | -0.02(-0.45%) |
Jul 13, 2005 | 5.069 | 5.109 | 5.065 | 5.086 | 25,516,368 | -0.02(-0.36%) |
Jul 12, 2005 | 5.091 | 5.127 | 5.078 | 5.104 | 28,693,264 | +0.00(+0.10%) |
Jul 11, 2005 | 5.033 | 5.121 | 5.008 | 5.099 | 23,801,266 | +0.03(+0.52%) |
Jul 08, 2005 | 4.975 | 5.098 | 4.959 | 5.073 | 35,365,696 | +0.10(+1.93%) |
Jul 07, 2005 | 4.952 | 5.017 | 4.917 | 4.977 | 33,369,084 | +0.00(+0.03%) |
Jul 06, 2005 | 5.017 | 5.038 | 4.969 | 4.975 | 37,255,852 | -0.06(-1.25%) |
Jul 05, 2005 | 5.040 | 5.089 | 5.026 | 5.038 | 31,255,298 | +0.00(+0.03%) |
Jul 01, 2005 | 5.084 | 5.152 | 5.007 | 5.036 | 39,100,560 | -0.04(-0.72%) |
Jun 30, 2005 | 5.083 | 5.142 | 5.055 | 5.073 | 41,377,200 | -0.02(-0.32%) |
Jun 29, 2005 | 5.151 | 5.165 | 5.084 | 5.089 | 34,418,524 | -0.07(-1.38%) |
Jun 28, 2005 | 5.184 | 5.194 | 5.157 | 5.160 | 22,940,612 | +0.01(+0.16%) |
Jun 27, 2005 | 5.135 | 5.208 | 5.127 | 5.152 | 41,135,772 | +0.02(+0.48%) |
Jun 24, 2005 | 5.185 | 5.215 | 5.108 | 5.127 | 70,708,376 | -0.06(-1.08%) |
Jun 23, 2005 | 5.311 | 5.316 | 5.184 | 5.184 | 34,540,132 | -0.10(-1.91%) |
Jun 22, 2005 | 5.357 | 5.371 | 5.281 | 5.285 | 30,021,196 | -0.05(-0.90%) |
Jun 21, 2005 | 5.273 | 5.375 | 5.266 | 5.332 | 30,190,648 | +0.03(+0.56%) |
Jun 20, 2005 | 5.260 | 5.351 | 5.251 | 5.303 | 40,214,604 | +0.08(+1.55%) |
Jun 17, 2005 | 5.255 | 5.316 | 5.203 | 5.222 | 48,627,276 | +0.01(+0.19%) |
Jun 16, 2005 | 5.250 | 5.261 | 5.182 | 5.212 | 28,523,494 | -0.03(-0.66%) |
Jun 15, 2005 | 5.268 | 5.288 | 5.220 | 5.246 | 25,884,290 | -0.02(-0.31%) |
Jun 14, 2005 | 5.237 | 5.294 | 5.232 | 5.263 | 24,352,808 | +0.02(+0.47%) |
Jun 13, 2005 | 5.258 | 5.301 | 5.235 | 5.238 | 23,904,586 | -0.01(-0.19%) |
Jun 10, 2005 | 5.263 | 5.288 | 5.225 | 5.248 | 25,806,160 | -0.02(-0.38%) |
Jun 09, 2005 | 5.227 | 5.301 | 5.227 | 5.268 | 50,327,880 | +0.03(+0.66%) |
Jun 08, 2005 | 5.263 | 5.273 | 5.218 | 5.233 | 28,662,164 | -0.02(-0.32%) |
Jun 07, 2005 | 5.251 | 5.324 | 5.228 | 5.250 | 36,182,436 | -0.01(-0.28%) |
Jun 06, 2005 | 5.238 | 5.301 | 5.232 | 5.265 | 22,662,802 | +0.01(+0.19%) |
Jun 03, 2005 | 5.291 | 5.299 | 5.242 | 5.255 | 16,962,524 | -0.02(-0.47%) |
Jun 02, 2005 | 5.268 | 5.291 | 5.237 | 5.280 | 27,377,136 | +0.06(+1.11%) |
Jun 01, 2005 | 5.293 | 5.334 | 5.215 | 5.222 | 49,511,856 | -0.10(-1.96%) |
May 31, 2005 | 5.298 | 5.346 | 5.266 | 5.326 | 32,639,472 | +0.03(+0.53%) |
May 27, 2005 | 5.281 | 5.314 | 5.243 | 5.298 | 13,689,586 | -0.00(-0.03%) |
May 26, 2005 | 5.344 | 5.367 | 5.280 | 5.299 | 28,762,196 | -0.03(-0.53%) |
May 25, 2005 | 5.314 | 5.364 | 5.304 | 5.327 | 35,729,020 | -0.01(-0.12%) |
May 24, 2005 | 5.306 | 5.351 | 5.280 | 5.334 | 33,333,904 | +0.03(+0.53%) |
May 23, 2005 | 5.258 | 5.341 | 5.248 | 5.306 | 34,694,076 | +0.03(+0.60%) |
May 20, 2005 | 5.308 | 5.309 | 5.261 | 5.275 | 28,890,022 | -0.02(-0.34%) |
May 19, 2005 | 5.230 | 5.294 | 5.220 | 5.293 | 47,542,264 | +0.09(+1.78%) |
May 18, 2005 | 5.280 | 5.285 | 5.198 | 5.200 | 36,687,004 | -0.04(-0.85%) |
May 17, 2005 | 5.210 | 5.291 | 5.205 | 5.245 | 34,397,916 | +0.00(+0.00%) |
May 16, 2005 | 5.266 | 5.313 | 5.203 | 5.245 | 41,641,900 | -0.03(-0.53%) |
May 13, 2005 | 5.293 | 5.316 | 5.250 | 5.273 | 37,642,956 | -0.00(-0.03%) |
May 12, 2005 | 5.285 | 5.313 | 5.248 | 5.275 | 25,349,930 | -0.01(-0.25%) |
May 11, 2005 | 5.313 | 5.327 | 5.230 | 5.288 | 29,335,416 | -0.02(-0.37%) |
May 10, 2005 | 5.314 | 5.341 | 5.283 | 5.308 | 32,191,360 | -0.04(-0.71%) |
May 09, 2005 | 5.293 | 5.356 | 5.293 | 5.346 | 31,603,622 | +0.03(+0.59%) |
May 06, 2005 | 5.371 | 5.385 | 5.294 | 5.314 | 23,374,394 | -0.02(-0.37%) |
May 05, 2005 | 5.395 | 5.402 | 5.301 | 5.334 | 35,033,140 | -0.06(-1.10%) |
May 04, 2005 | 5.316 | 5.407 | 5.309 | 5.394 | 46,620,696 | +0.07(+1.37%) |
May 03, 2005 | 5.293 | 5.347 | 5.285 | 5.321 | 77,444,680 | +0.00(+0.06%) |