Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.525 | 5.727 | 5.525 | 5.647 | 41,197,828 | +0.16(+2.85%) |
Jul 28, 2005 | 5.420 | 5.500 | 5.395 | 5.490 | 15,456,160 | +0.07(+1.37%) |
Jul 27, 2005 | 5.348 | 5.424 | 5.346 | 5.416 | 19,306,250 | +0.02(+0.32%) |
Jul 26, 2005 | 5.397 | 5.450 | 5.374 | 5.399 | 14,651,733 | +0.01(+0.26%) |
Jul 25, 2005 | 5.438 | 5.438 | 5.333 | 5.385 | 16,725,573 | -0.05(-0.89%) |
Jul 22, 2005 | 5.464 | 5.487 | 5.370 | 5.433 | 11,699,067 | -0.02(-0.33%) |
Jul 21, 2005 | 5.479 | 5.492 | 5.312 | 5.451 | 23,160,990 | -0.02(-0.39%) |
Jul 20, 2005 | 5.500 | 5.519 | 5.461 | 5.473 | 26,341,500 | -0.02(-0.45%) |
Jul 19, 2005 | 5.463 | 5.531 | 5.444 | 5.498 | 16,288,486 | +0.07(+1.20%) |
Jul 18, 2005 | 5.444 | 5.514 | 5.427 | 5.432 | 13,740,358 | -0.02(-0.39%) |
Jul 15, 2005 | 5.404 | 5.499 | 5.381 | 5.454 | 24,551,300 | +0.07(+1.26%) |
Jul 14, 2005 | 5.387 | 5.455 | 5.371 | 5.386 | 33,567,392 | -0.01(-0.25%) |
Jul 13, 2005 | 5.420 | 5.532 | 5.375 | 5.400 | 35,813,280 | +0.02(+0.46%) |
Jul 12, 2005 | 5.387 | 5.387 | 5.302 | 5.375 | 21,119,698 | -0.02(-0.30%) |
Jul 11, 2005 | 5.388 | 5.428 | 5.321 | 5.391 | 23,105,192 | +0.02(+0.38%) |
Jul 08, 2005 | 5.210 | 5.402 | 5.173 | 5.370 | 27,257,524 | +0.14(+2.73%) |
Jul 07, 2005 | 5.118 | 5.259 | 5.118 | 5.228 | 28,308,394 | +0.03(+0.63%) |
Jul 06, 2005 | 5.230 | 5.233 | 5.116 | 5.195 | 41,421,020 | -0.18(-3.39%) |
Jul 05, 2005 | 5.300 | 5.397 | 5.229 | 5.377 | 30,893,720 | +0.10(+1.86%) |
Jul 01, 2005 | 5.260 | 5.315 | 5.231 | 5.279 | 23,142,390 | +0.01(+0.20%) |
Jun 30, 2005 | 5.202 | 5.310 | 5.200 | 5.269 | 41,732,560 | +0.08(+1.52%) |
Jun 29, 2005 | 5.184 | 5.204 | 5.136 | 5.190 | 12,187,303 | +0.01(+0.15%) |
Jun 28, 2005 | 5.112 | 5.214 | 5.100 | 5.182 | 18,143,782 | +0.07(+1.40%) |
Jun 27, 2005 | 5.083 | 5.150 | 5.042 | 5.111 | 21,352,192 | +0.04(+0.76%) |
Jun 24, 2005 | 5.165 | 5.193 | 5.014 | 5.072 | 30,921,618 | -0.09(-1.75%) |
Jun 23, 2005 | 5.283 | 5.290 | 5.153 | 5.162 | 29,921,898 | -0.10(-1.99%) |
Jun 22, 2005 | 5.358 | 5.358 | 5.231 | 5.267 | 43,085,672 | -0.09(-1.59%) |
Jun 21, 2005 | 5.391 | 5.414 | 5.322 | 5.352 | 23,193,540 | -0.04(-0.67%) |
Jun 20, 2005 | 5.330 | 5.414 | 5.296 | 5.389 | 17,604,398 | +0.04(+0.84%) |
Jun 17, 2005 | 5.440 | 5.469 | 5.339 | 5.344 | 39,072,836 | -0.06(-1.05%) |
Jun 16, 2005 | 5.370 | 5.442 | 5.308 | 5.401 | 21,570,736 | +0.04(+0.69%) |
Jun 15, 2005 | 5.250 | 5.366 | 5.186 | 5.364 | 45,931,392 | +0.14(+2.65%) |
Jun 14, 2005 | 5.197 | 5.276 | 5.197 | 5.225 | 30,842,572 | +0.05(+0.91%) |
Jun 13, 2005 | 5.081 | 5.178 | 5.070 | 5.178 | 38,900,792 | +0.09(+1.84%) |
Jun 10, 2005 | 5.083 | 5.151 | 5.038 | 5.084 | 31,479,602 | +0.02(+0.42%) |
Jun 09, 2005 | 5.038 | 5.070 | 4.990 | 5.063 | 40,012,108 | +0.04(+0.75%) |
Jun 08, 2005 | 5.160 | 5.179 | 5.007 | 5.025 | 26,834,386 | -0.13(-2.45%) |
Jun 07, 2005 | 5.060 | 5.211 | 5.038 | 5.151 | 31,674,898 | +0.10(+1.92%) |
Jun 06, 2005 | 4.948 | 5.056 | 4.921 | 5.054 | 30,851,870 | -0.01(-0.19%) |
Jun 03, 2005 | 5.133 | 5.136 | 5.035 | 5.063 | 20,110,676 | -0.05(-0.89%) |
Jun 02, 2005 | 5.071 | 5.124 | 5.045 | 5.109 | 17,074,314 | +0.02(+0.46%) |
Jun 01, 2005 | 4.969 | 5.113 | 4.908 | 5.086 | 33,911,484 | +0.09(+1.72%) |
May 31, 2005 | 4.949 | 5.000 | 4.841 | 5.000 | 76,634,464 | +0.07(+1.48%) |
May 27, 2005 | 4.879 | 4.951 | 4.870 | 4.927 | 17,288,208 | +0.04(+0.79%) |
May 26, 2005 | 4.890 | 4.903 | 4.821 | 4.888 | 33,520,894 | +0.03(+0.58%) |
May 25, 2005 | 4.910 | 4.918 | 4.773 | 4.859 | 17,650,898 | -0.00(-0.02%) |
May 24, 2005 | 4.952 | 4.952 | 4.818 | 4.860 | 17,492,802 | -0.06(-1.24%) |
May 23, 2005 | 4.912 | 4.944 | 4.878 | 4.921 | 29,801,000 | +0.07(+1.51%) |
May 20, 2005 | 4.846 | 4.871 | 4.782 | 4.848 | 19,162,104 | -0.01(-0.30%) |
May 19, 2005 | 4.786 | 4.883 | 4.786 | 4.863 | 21,854,378 | +0.08(+1.67%) |
May 18, 2005 | 4.706 | 4.787 | 4.654 | 4.783 | 30,219,488 | +0.09(+1.81%) |
May 17, 2005 | 4.657 | 4.706 | 4.612 | 4.698 | 15,781,650 | +0.05(+1.04%) |
May 16, 2005 | 4.576 | 4.662 | 4.564 | 4.650 | 13,884,504 | +0.09(+2.06%) |
May 13, 2005 | 4.592 | 4.627 | 4.515 | 4.556 | 28,499,038 | -0.04(-0.79%) |
May 12, 2005 | 4.783 | 4.788 | 4.535 | 4.592 | 43,071,724 | -0.18(-3.75%) |
May 11, 2005 | 4.724 | 4.775 | 4.645 | 4.771 | 20,440,818 | +0.06(+1.33%) |
May 10, 2005 | 4.677 | 4.723 | 4.630 | 4.708 | 26,987,830 | +0.00(+0.05%) |
May 09, 2005 | 4.655 | 4.706 | 4.603 | 4.706 | 19,831,684 | +0.04(+0.76%) |
May 06, 2005 | 4.706 | 4.725 | 4.615 | 4.670 | 22,403,062 | +0.00(+0.07%) |
May 05, 2005 | 4.697 | 4.731 | 4.618 | 4.667 | 23,240,038 | -0.05(-1.13%) |
May 04, 2005 | 4.686 | 4.726 | 4.642 | 4.720 | 30,345,036 | +0.05(+1.03%) |
May 03, 2005 | 4.684 | 4.684 | 4.610 | 4.672 | 21,617,234 | +0.01(+0.22%) |