Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.690 | 7.723 | 7.278 | 7.711 | 66,050,928 | -0.34(-4.20%) |
Jul 28, 2005 | 7.222 | 8.071 | 7.202 | 8.049 | 33,758,224 | +0.85(+11.76%) |
Jul 27, 2005 | 7.018 | 7.249 | 6.833 | 7.202 | 46,069,848 | +1.50(+26.35%) |
Jul 26, 2005 | 5.743 | 5.856 | 5.636 | 5.700 | 14,728,815 | +0.18(+3.20%) |
Jul 25, 2005 | 5.609 | 5.667 | 5.522 | 5.523 | 3,456,594 | -0.05(-0.92%) |
Jul 22, 2005 | 5.520 | 5.584 | 5.493 | 5.574 | 2,299,500 | +0.08(+1.50%) |
Jul 21, 2005 | 5.611 | 5.660 | 5.361 | 5.492 | 4,902,408 | -0.12(-2.12%) |
Jul 20, 2005 | 5.667 | 5.672 | 5.588 | 5.611 | 2,963,880 | -0.04(-0.79%) |
Jul 19, 2005 | 5.753 | 5.777 | 5.601 | 5.656 | 3,535,470 | -0.06(-1.07%) |
Jul 18, 2005 | 5.594 | 5.788 | 5.594 | 5.717 | 4,954,545 | +0.11(+1.92%) |
Jul 15, 2005 | 5.579 | 5.650 | 5.544 | 5.609 | 2,608,767 | +0.00(+0.08%) |
Jul 14, 2005 | 5.757 | 5.759 | 5.556 | 5.604 | 3,963,708 | -0.05(-0.96%) |
Jul 13, 2005 | 5.977 | 5.977 | 5.561 | 5.659 | 6,378,705 | -0.28(-4.70%) |
Jul 12, 2005 | 5.934 | 6.022 | 5.836 | 5.938 | 4,657,527 | +0.06(+1.02%) |
Jul 11, 2005 | 5.808 | 5.967 | 5.797 | 5.878 | 5,583,141 | +0.13(+2.18%) |
Jul 08, 2005 | 5.556 | 5.864 | 5.550 | 5.752 | 8,197,218 | +0.23(+4.10%) |
Jul 07, 2005 | 5.352 | 5.542 | 5.333 | 5.526 | 3,139,929 | +0.09(+1.70%) |
Jul 06, 2005 | 5.400 | 5.483 | 5.342 | 5.433 | 2,617,902 | +0.04(+0.68%) |
Jul 05, 2005 | 5.167 | 5.397 | 5.167 | 5.397 | 2,430,000 | +0.20(+3.94%) |
Jul 01, 2005 | 5.193 | 5.218 | 5.156 | 5.192 | 1,917,900 | +0.01(+0.19%) |
Jun 30, 2005 | 5.240 | 5.349 | 5.163 | 5.182 | 2,481,975 | -0.04(-0.83%) |
Jun 29, 2005 | 5.303 | 5.303 | 5.182 | 5.226 | 3,545,163 | -0.04(-0.68%) |
Jun 28, 2005 | 5.111 | 5.309 | 5.098 | 5.261 | 2,805,129 | +0.15(+2.91%) |
Jun 27, 2005 | 5.307 | 5.307 | 5.093 | 5.112 | 4,978,251 | -0.15(-2.87%) |
Jun 24, 2005 | 5.280 | 5.399 | 5.251 | 5.263 | 2,427,399 | -0.01(-0.27%) |
Jun 23, 2005 | 5.347 | 5.389 | 5.246 | 5.278 | 1,955,898 | -0.09(-1.76%) |
Jun 22, 2005 | 5.444 | 5.499 | 5.281 | 5.372 | 3,346,830 | -0.09(-1.57%) |
Jun 21, 2005 | 5.572 | 5.616 | 5.422 | 5.458 | 2,467,377 | -0.12(-2.13%) |
Jun 20, 2005 | 5.599 | 5.651 | 5.500 | 5.577 | 2,082,294 | -0.02(-0.42%) |
Jun 17, 2005 | 5.556 | 5.661 | 5.511 | 5.600 | 4,359,465 | +0.06(+1.16%) |
Jun 16, 2005 | 5.358 | 5.546 | 5.323 | 5.536 | 2,796,534 | +0.19(+3.49%) |
Jun 15, 2005 | 5.401 | 5.408 | 5.241 | 5.349 | 2,955,915 | -0.04(-0.72%) |
Jun 14, 2005 | 5.391 | 5.409 | 5.340 | 5.388 | 1,483,587 | -0.02(-0.31%) |
Jun 13, 2005 | 5.333 | 5.409 | 5.318 | 5.404 | 1,204,308 | +0.05(+0.98%) |
Jun 10, 2005 | 5.380 | 5.380 | 5.306 | 5.352 | 1,844,100 | -0.03(-0.62%) |
Jun 09, 2005 | 5.271 | 5.389 | 5.199 | 5.386 | 2,635,614 | +0.14(+2.69%) |
Jun 08, 2005 | 5.429 | 5.431 | 5.169 | 5.244 | 3,136,086 | -0.16(-3.00%) |
Jun 07, 2005 | 5.447 | 5.493 | 5.389 | 5.407 | 2,503,224 | -0.04(-0.73%) |
Jun 06, 2005 | 5.453 | 5.507 | 5.417 | 5.447 | 2,020,077 | -0.02(-0.33%) |
Jun 03, 2005 | 5.456 | 5.517 | 5.379 | 5.464 | 2,034,666 | +0.01(+0.14%) |
Jun 02, 2005 | 5.341 | 5.528 | 5.334 | 5.457 | 5,134,662 | +0.07(+1.36%) |
Jun 01, 2005 | 5.523 | 5.538 | 5.336 | 5.383 | 4,072,599 | -0.12(-2.12%) |
May 31, 2005 | 5.528 | 5.569 | 5.470 | 5.500 | 4,750,578 | -0.02(-0.28%) |
May 27, 2005 | 5.404 | 5.580 | 5.364 | 5.516 | 3,336,291 | +0.12(+2.25%) |
May 26, 2005 | 5.278 | 5.408 | 5.217 | 5.394 | 3,705,975 | +0.12(+2.34%) |
May 25, 2005 | 5.389 | 5.389 | 5.170 | 5.271 | 4,258,854 | -0.13(-2.41%) |
May 24, 2005 | 5.331 | 5.441 | 5.224 | 5.401 | 4,328,100 | +0.07(+1.31%) |
May 23, 2005 | 5.198 | 5.432 | 5.156 | 5.331 | 6,153,498 | +0.13(+2.50%) |
May 20, 2005 | 5.256 | 5.261 | 5.089 | 5.201 | 4,261,734 | -0.03(-0.59%) |
May 19, 2005 | 5.024 | 5.242 | 4.997 | 5.232 | 6,548,769 | +0.23(+4.57%) |
May 18, 2005 | 4.861 | 5.006 | 4.814 | 5.003 | 4,410,900 | +0.16(+3.30%) |
May 17, 2005 | 4.883 | 4.913 | 4.751 | 4.843 | 3,302,685 | -0.09(-1.91%) |
May 16, 2005 | 4.661 | 4.938 | 4.618 | 4.938 | 4,678,893 | +0.29(+6.32%) |
May 13, 2005 | 4.698 | 4.746 | 4.639 | 4.644 | 2,412,315 | -0.05(-0.99%) |
May 12, 2005 | 4.749 | 4.793 | 4.667 | 4.691 | 1,964,223 | -0.06(-1.36%) |
May 11, 2005 | 4.651 | 4.767 | 4.597 | 4.756 | 3,953,484 | +0.10(+2.15%) |
May 10, 2005 | 4.777 | 4.777 | 4.607 | 4.656 | 4,291,605 | -0.14(-2.96%) |
May 09, 2005 | 4.860 | 4.863 | 4.683 | 4.798 | 4,428,135 | -0.05(-0.99%) |
May 06, 2005 | 4.849 | 4.873 | 4.813 | 4.846 | 2,973,177 | +0.05(+1.04%) |
May 05, 2005 | 4.813 | 4.879 | 4.747 | 4.796 | 3,283,182 | -0.01(-0.12%) |
May 04, 2005 | 4.733 | 4.844 | 4.721 | 4.801 | 2,730,078 | +0.06(+1.19%) |
May 03, 2005 | 4.726 | 4.801 | 4.669 | 4.744 | 3,939,786 | +0.03(+0.66%) |