Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.090 | 5.107 | 5.039 | 5.040 | 17,092,488 | -0.01(-0.25%) |
Jul 28, 2005 | 5.137 | 5.217 | 5.016 | 5.053 | 67,618,304 | +0.22(+4.63%) |
Jul 27, 2005 | 4.833 | 4.868 | 4.786 | 4.829 | 23,826,464 | -0.00(-0.08%) |
Jul 26, 2005 | 4.844 | 4.868 | 4.810 | 4.833 | 16,991,542 | -0.01(-0.12%) |
Jul 25, 2005 | 4.893 | 4.915 | 4.811 | 4.839 | 16,819,842 | -0.08(-1.70%) |
Jul 22, 2005 | 4.947 | 4.990 | 4.914 | 4.922 | 12,416,744 | -0.03(-0.58%) |
Jul 21, 2005 | 4.973 | 4.990 | 4.893 | 4.951 | 10,896,329 | -0.04(-0.79%) |
Jul 20, 2005 | 4.940 | 5.009 | 4.922 | 4.990 | 13,968,380 | +0.04(+0.81%) |
Jul 19, 2005 | 5.008 | 5.035 | 4.930 | 4.950 | 15,428,355 | -0.07(-1.41%) |
Jul 18, 2005 | 5.029 | 5.036 | 5.000 | 5.021 | 9,692,749 | -0.03(-0.66%) |
Jul 15, 2005 | 5.054 | 5.083 | 5.035 | 5.055 | 12,983,943 | +0.02(+0.46%) |
Jul 14, 2005 | 5.020 | 5.039 | 4.971 | 5.032 | 13,057,545 | +0.07(+1.45%) |
Jul 13, 2005 | 4.966 | 4.988 | 4.940 | 4.960 | 12,329,765 | -0.02(-0.48%) |
Jul 12, 2005 | 4.963 | 4.991 | 4.899 | 4.984 | 10,373,795 | -0.01(-0.13%) |
Jul 11, 2005 | 4.988 | 5.006 | 4.941 | 4.990 | 11,007,152 | +0.02(+0.48%) |
Jul 08, 2005 | 4.813 | 4.981 | 4.798 | 4.966 | 19,554,890 | +0.15(+3.17%) |
Jul 07, 2005 | 4.777 | 4.829 | 4.727 | 4.814 | 22,207,106 | -0.04(-0.77%) |
Jul 06, 2005 | 4.978 | 4.997 | 4.828 | 4.851 | 23,419,798 | -0.13(-2.69%) |
Jul 05, 2005 | 4.955 | 5.015 | 4.893 | 4.986 | 14,656,317 | +0.09(+1.82%) |
Jul 01, 2005 | 4.962 | 4.977 | 4.877 | 4.896 | 12,704,053 | -0.06(-1.18%) |
Jun 30, 2005 | 4.989 | 5.017 | 4.942 | 4.955 | 17,752,040 | -0.05(-0.98%) |
Jun 29, 2005 | 5.089 | 5.091 | 4.968 | 5.004 | 14,741,117 | -0.09(-1.68%) |
Jun 28, 2005 | 4.997 | 5.096 | 4.941 | 5.089 | 21,514,336 | +0.11(+2.12%) |
Jun 27, 2005 | 4.997 | 5.026 | 4.964 | 4.984 | 12,240,842 | -0.05(-0.92%) |
Jun 24, 2005 | 5.103 | 5.149 | 5.028 | 5.030 | 11,953,888 | -0.07(-1.43%) |
Jun 23, 2005 | 5.176 | 5.218 | 5.095 | 5.103 | 12,816,539 | -0.07(-1.43%) |
Jun 22, 2005 | 5.203 | 5.208 | 5.130 | 5.176 | 7,546,833 | +0.01(+0.19%) |
Jun 21, 2005 | 5.189 | 5.217 | 5.141 | 5.167 | 10,764,873 | -0.05(-1.03%) |
Jun 20, 2005 | 5.220 | 5.246 | 5.155 | 5.221 | 7,964,622 | -0.01(-0.22%) |
Jun 17, 2005 | 5.356 | 5.356 | 5.186 | 5.232 | 29,870,746 | -0.04(-0.84%) |
Jun 16, 2005 | 5.292 | 5.308 | 5.245 | 5.276 | 7,261,578 | -0.03(-0.53%) |
Jun 15, 2005 | 5.299 | 5.320 | 5.238 | 5.305 | 14,701,467 | +0.01(+0.12%) |
Jun 14, 2005 | 5.290 | 5.317 | 5.265 | 5.298 | 9,894,831 | -0.01(-0.13%) |
Jun 13, 2005 | 5.251 | 5.312 | 5.242 | 5.305 | 12,475,088 | +0.05(+0.99%) |
Jun 10, 2005 | 5.296 | 5.318 | 5.203 | 5.253 | 13,862,050 | -0.05(-0.96%) |
Jun 09, 2005 | 5.285 | 5.360 | 5.238 | 5.304 | 13,849,404 | +0.02(+0.34%) |
Jun 08, 2005 | 5.338 | 5.365 | 5.275 | 5.286 | 9,458,097 | -0.04(-0.72%) |
Jun 07, 2005 | 5.347 | 5.458 | 5.320 | 5.324 | 14,671,429 | -0.03(-0.50%) |
Jun 06, 2005 | 5.323 | 5.371 | 5.316 | 5.351 | 8,639,173 | +0.03(+0.59%) |
Jun 03, 2005 | 5.401 | 5.443 | 5.307 | 5.319 | 13,536,614 | -0.08(-1.40%) |
Jun 02, 2005 | 5.272 | 5.401 | 5.227 | 5.395 | 16,519,950 | +0.12(+2.37%) |
Jun 01, 2005 | 5.268 | 5.369 | 5.255 | 5.270 | 17,890,736 | +0.02(+0.29%) |
May 31, 2005 | 5.315 | 5.337 | 5.249 | 5.255 | 16,470,838 | -0.08(-1.51%) |
May 27, 2005 | 5.308 | 5.344 | 5.284 | 5.336 | 9,873,817 | +0.04(+0.80%) |
May 26, 2005 | 5.307 | 5.321 | 5.262 | 5.294 | 14,597,462 | +0.02(+0.35%) |
May 25, 2005 | 5.220 | 5.276 | 5.212 | 5.275 | 11,349,979 | +0.02(+0.40%) |
May 24, 2005 | 5.232 | 5.280 | 5.213 | 5.254 | 12,595,623 | -0.01(-0.25%) |
May 23, 2005 | 5.270 | 5.308 | 5.245 | 5.268 | 12,664,966 | -0.01(-0.13%) |
May 20, 2005 | 5.253 | 5.305 | 5.248 | 5.274 | 15,068,581 | -0.01(-0.16%) |
May 19, 2005 | 5.246 | 5.291 | 5.234 | 5.283 | 11,910,990 | +0.00(+0.05%) |
May 18, 2005 | 5.189 | 5.294 | 5.164 | 5.280 | 17,268,546 | +0.10(+1.85%) |
May 17, 2005 | 5.151 | 5.187 | 5.088 | 5.184 | 13,091,221 | +0.02(+0.48%) |
May 16, 2005 | 5.183 | 5.190 | 5.112 | 5.159 | 11,759,100 | -0.02(-0.39%) |
May 13, 2005 | 5.112 | 5.180 | 5.072 | 5.179 | 21,052,476 | +0.08(+1.60%) |
May 12, 2005 | 5.073 | 5.107 | 5.033 | 5.098 | 17,607,160 | +0.02(+0.38%) |
May 11, 2005 | 4.997 | 5.083 | 4.974 | 5.079 | 15,357,678 | +0.10(+2.02%) |
May 10, 2005 | 4.986 | 5.006 | 4.952 | 4.978 | 11,579,762 | -0.03(-0.63%) |
May 09, 2005 | 5.053 | 5.055 | 4.962 | 5.010 | 14,626,723 | -0.02(-0.36%) |
May 06, 2005 | 5.063 | 5.092 | 5.012 | 5.028 | 21,468,020 | +0.02(+0.34%) |
May 05, 2005 | 4.955 | 5.031 | 4.893 | 5.011 | 31,858,448 | +0.16(+3.22%) |
May 04, 2005 | 4.801 | 4.871 | 4.777 | 4.854 | 19,041,326 | +0.06(+1.20%) |
May 03, 2005 | 4.765 | 4.817 | 4.739 | 4.797 | 18,914,484 | +0.02(+0.40%) |