Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.333 | 5.364 | 5.309 | 5.327 | 13,113,206 | -0.05(-0.92%) |
Jul 28, 2005 | 5.352 | 5.402 | 5.346 | 5.377 | 17,803,544 | +0.05(+0.93%) |
Jul 27, 2005 | 5.333 | 5.352 | 5.247 | 5.327 | 25,269,092 | -0.06(-1.15%) |
Jul 26, 2005 | 5.513 | 5.513 | 5.309 | 5.389 | 34,066,700 | -0.20(-3.55%) |
Jul 25, 2005 | 5.724 | 5.730 | 5.575 | 5.588 | 10,662,905 | -0.12(-2.17%) |
Jul 22, 2005 | 5.786 | 5.805 | 5.706 | 5.712 | 12,308,264 | -0.07(-1.18%) |
Jul 21, 2005 | 5.799 | 5.867 | 5.764 | 5.780 | 10,202,224 | -0.04(-0.64%) |
Jul 20, 2005 | 5.768 | 5.848 | 5.693 | 5.817 | 17,423,486 | +0.05(+0.86%) |
Jul 19, 2005 | 5.737 | 5.786 | 5.706 | 5.768 | 10,581,153 | +0.05(+0.87%) |
Jul 18, 2005 | 5.768 | 5.823 | 5.706 | 5.718 | 5,434,328 | -0.09(-1.50%) |
Jul 15, 2005 | 5.823 | 5.823 | 5.712 | 5.805 | 9,150,736 | -0.01(-0.21%) |
Jul 14, 2005 | 5.805 | 5.836 | 5.789 | 5.817 | 8,976,429 | +0.06(+1.08%) |
Jul 13, 2005 | 5.823 | 5.823 | 5.675 | 5.755 | 10,263,498 | -0.07(-1.28%) |
Jul 12, 2005 | 5.693 | 5.830 | 5.693 | 5.830 | 10,969,274 | +0.14(+2.40%) |
Jul 11, 2005 | 5.693 | 5.706 | 5.668 | 5.693 | 12,251,989 | +0.17(+3.15%) |
Jul 08, 2005 | 5.476 | 5.526 | 5.445 | 5.519 | 11,849,034 | +0.07(+1.25%) |
Jul 07, 2005 | 5.439 | 5.482 | 5.383 | 5.451 | 11,550,083 | -0.11(-2.01%) |
Jul 06, 2005 | 5.551 | 5.563 | 5.526 | 5.563 | 10,174,490 | +0.00(+0.00%) |
Jul 05, 2005 | 5.495 | 5.569 | 5.482 | 5.563 | 21,527,046 | -0.13(-2.29%) |
Jul 01, 2005 | 5.675 | 5.755 | 5.650 | 5.693 | 6,969,233 | +0.04(+0.66%) |
Jun 30, 2005 | 5.656 | 5.706 | 5.613 | 5.656 | 11,965,132 | -0.01(-0.11%) |
Jun 29, 2005 | 5.693 | 5.699 | 5.600 | 5.662 | 8,872,747 | -0.07(-1.30%) |
Jun 28, 2005 | 5.755 | 5.768 | 5.718 | 5.737 | 14,630,374 | +0.00(+0.00%) |
Jun 27, 2005 | 5.768 | 5.799 | 5.718 | 5.737 | 16,701,262 | -0.07(-1.28%) |
Jun 24, 2005 | 5.848 | 5.861 | 5.768 | 5.811 | 16,773,823 | -0.04(-0.64%) |
Jun 23, 2005 | 5.898 | 5.935 | 5.842 | 5.848 | 13,511,808 | +0.01(+0.21%) |
Jun 22, 2005 | 5.916 | 5.916 | 5.799 | 5.836 | 10,248,502 | +0.12(+2.17%) |
Jun 21, 2005 | 5.817 | 5.817 | 5.668 | 5.712 | 6,293,610 | -0.02(-0.32%) |
Jun 20, 2005 | 5.718 | 5.749 | 5.706 | 5.730 | 9,726,063 | +0.04(+0.65%) |
Jun 17, 2005 | 5.718 | 5.792 | 5.693 | 5.693 | 9,476,938 | +0.04(+0.66%) |
Jun 16, 2005 | 5.600 | 5.681 | 5.588 | 5.656 | 11,844,358 | +0.10(+1.79%) |
Jun 15, 2005 | 5.619 | 5.631 | 5.507 | 5.557 | 10,531,812 | -0.02(-0.33%) |
Jun 14, 2005 | 5.613 | 5.613 | 5.551 | 5.575 | 9,197,820 | -0.01(-0.11%) |
Jun 13, 2005 | 5.606 | 5.737 | 5.526 | 5.582 | 8,150,363 | -0.15(-2.58%) |
Jun 10, 2005 | 5.735 | 5.753 | 5.700 | 5.729 | 7,665,962 | -0.03(-0.51%) |
Jun 09, 2005 | 5.641 | 5.765 | 5.617 | 5.759 | 14,820,105 | +0.08(+1.46%) |
Jun 08, 2005 | 5.700 | 5.747 | 5.652 | 5.676 | 7,156,343 | +0.02(+0.31%) |
Jun 07, 2005 | 5.664 | 5.711 | 5.636 | 5.658 | 8,953,556 | -0.05(-0.93%) |
Jun 06, 2005 | 5.646 | 5.717 | 5.617 | 5.711 | 10,528,127 | +0.08(+1.47%) |
Jun 03, 2005 | 5.345 | 5.706 | 5.345 | 5.629 | 12,269,468 | +0.02(+0.42%) |
Jun 02, 2005 | 5.517 | 5.611 | 5.499 | 5.605 | 12,713,057 | +0.11(+2.04%) |
Jun 01, 2005 | 5.387 | 5.517 | 5.387 | 5.493 | 10,463,451 | +0.05(+0.98%) |
May 31, 2005 | 5.387 | 5.452 | 5.387 | 5.440 | 10,045,259 | +0.00(+0.00%) |
May 27, 2005 | 5.446 | 5.452 | 5.416 | 5.440 | 7,137,888 | +0.01(+0.22%) |
May 26, 2005 | 5.440 | 5.457 | 5.404 | 5.428 | 10,694,389 | +0.03(+0.55%) |
May 25, 2005 | 5.434 | 5.434 | 5.345 | 5.398 | 3,995,179 | -0.08(-1.51%) |
May 24, 2005 | 5.446 | 5.493 | 5.404 | 5.481 | 5,225,207 | +0.06(+1.20%) |
May 23, 2005 | 5.393 | 5.446 | 5.369 | 5.416 | 9,920,309 | -0.08(-1.40%) |
May 20, 2005 | 5.493 | 5.505 | 5.411 | 5.493 | 10,015,968 | +0.01(+0.22%) |
May 19, 2005 | 5.387 | 5.487 | 5.387 | 5.481 | 10,767,699 | +0.15(+2.77%) |
May 18, 2005 | 5.333 | 5.369 | 5.304 | 5.333 | 11,480,828 | +0.05(+1.01%) |
May 17, 2005 | 5.227 | 5.286 | 5.186 | 5.280 | 9,101,532 | -0.01(-0.11%) |
May 16, 2005 | 5.286 | 5.304 | 5.233 | 5.286 | 5,917,511 | -0.04(-0.78%) |
May 13, 2005 | 5.215 | 5.345 | 5.204 | 5.328 | 15,477,869 | +0.18(+3.44%) |
May 12, 2005 | 5.245 | 5.251 | 5.133 | 5.150 | 10,858,618 | -0.02(-0.34%) |
May 11, 2005 | 5.204 | 5.227 | 5.144 | 5.168 | 9,533,608 | -0.04(-0.68%) |
May 10, 2005 | 5.257 | 5.257 | 5.192 | 5.204 | 14,127,632 | -0.14(-2.65%) |
May 09, 2005 | 5.339 | 5.351 | 5.298 | 5.345 | 6,803,842 | +0.02(+0.33%) |
May 06, 2005 | 5.363 | 5.428 | 5.316 | 5.328 | 8,184,894 | -0.04(-0.66%) |
May 05, 2005 | 5.310 | 5.410 | 5.298 | 5.363 | 12,415,751 | +0.11(+2.14%) |
May 04, 2005 | 5.162 | 5.268 | 5.150 | 5.251 | 12,880,842 | +0.14(+2.77%) |
May 03, 2005 | 5.168 | 5.180 | 5.085 | 5.109 | 6,604,396 | -0.04(-0.69%) |