Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.494 | 5.494 | 5.397 | 5.399 | 1,529,830 | -0.10(-1.76%) |
Jul 28, 2005 | 5.494 | 5.506 | 5.419 | 5.496 | 2,301,182 | +0.02(+0.37%) |
Jul 27, 2005 | 5.454 | 5.478 | 5.391 | 5.476 | 2,193,252 | -0.05(-0.88%) |
Jul 26, 2005 | 5.472 | 5.532 | 5.466 | 5.524 | 1,619,937 | +0.05(+0.96%) |
Jul 25, 2005 | 5.454 | 5.553 | 5.445 | 5.472 | 1,568,942 | +0.00(+0.07%) |
Jul 22, 2005 | 5.518 | 5.532 | 5.456 | 5.468 | 1,743,709 | -0.02(-0.37%) |
Jul 21, 2005 | 5.555 | 5.575 | 5.480 | 5.488 | 1,344,171 | -0.04(-0.80%) |
Jul 20, 2005 | 5.494 | 5.544 | 5.454 | 5.532 | 1,460,518 | +0.03(+0.55%) |
Jul 19, 2005 | 5.433 | 5.516 | 5.421 | 5.502 | 1,047,117 | +0.08(+1.45%) |
Jul 18, 2005 | 5.474 | 5.490 | 5.413 | 5.423 | 1,743,709 | -0.07(-1.21%) |
Jul 15, 2005 | 5.480 | 5.524 | 5.474 | 5.490 | 1,222,874 | +0.00(+0.04%) |
Jul 14, 2005 | 5.573 | 5.587 | 5.474 | 5.488 | 1,354,073 | -0.06(-1.02%) |
Jul 13, 2005 | 5.546 | 5.563 | 5.520 | 5.544 | 1,421,405 | +0.01(+0.11%) |
Jul 12, 2005 | 5.486 | 5.544 | 5.478 | 5.538 | 1,458,042 | +0.05(+0.96%) |
Jul 11, 2005 | 5.486 | 5.502 | 5.464 | 5.486 | 1,399,126 | +0.00(+0.04%) |
Jul 08, 2005 | 5.456 | 5.504 | 5.456 | 5.484 | 1,279,314 | +0.06(+1.19%) |
Jul 07, 2005 | 5.474 | 5.498 | 5.417 | 5.419 | 2,203,154 | -0.07(-1.21%) |
Jul 06, 2005 | 5.484 | 5.502 | 5.464 | 5.486 | 1,425,366 | +0.00(+0.07%) |
Jul 05, 2005 | 5.462 | 5.484 | 5.449 | 5.482 | 1,693,210 | +0.03(+0.56%) |
Jul 01, 2005 | 5.393 | 5.460 | 5.393 | 5.452 | 1,109,003 | +0.04(+0.75%) |
Jun 30, 2005 | 5.431 | 5.433 | 5.383 | 5.411 | 985,725 | +0.03(+0.49%) |
Jun 29, 2005 | 5.379 | 5.421 | 5.355 | 5.385 | 1,052,068 | +0.00(+0.04%) |
Jun 28, 2005 | 5.460 | 5.466 | 5.383 | 5.383 | 1,445,665 | -0.07(-1.37%) |
Jun 27, 2005 | 5.443 | 5.468 | 5.423 | 5.458 | 2,240,286 | +0.03(+0.63%) |
Jun 24, 2005 | 5.433 | 5.456 | 5.413 | 5.423 | 1,559,536 | +0.00(+0.07%) |
Jun 23, 2005 | 5.332 | 5.454 | 5.332 | 5.419 | 1,509,532 | +0.08(+1.44%) |
Jun 22, 2005 | 5.373 | 5.401 | 5.302 | 5.342 | 1,379,818 | -0.02(-0.41%) |
Jun 21, 2005 | 5.452 | 5.456 | 5.355 | 5.365 | 1,395,661 | -0.08(-1.56%) |
Jun 20, 2005 | 5.454 | 5.454 | 5.429 | 5.449 | 1,603,599 | +0.00(+0.00%) |
Jun 17, 2005 | 5.454 | 5.454 | 5.431 | 5.449 | 1,257,035 | +0.01(+0.22%) |
Jun 16, 2005 | 5.403 | 5.445 | 5.357 | 5.437 | 1,599,638 | +0.03(+0.64%) |
Jun 15, 2005 | 5.454 | 5.464 | 5.383 | 5.403 | 1,449,626 | -0.05(-0.93%) |
Jun 14, 2005 | 5.454 | 5.466 | 5.433 | 5.454 | 1,422,396 | -0.01(-0.11%) |
Jun 13, 2005 | 5.443 | 5.472 | 5.424 | 5.460 | 1,776,881 | +0.02(+0.30%) |
Jun 10, 2005 | 5.423 | 5.445 | 5.419 | 5.443 | 1,282,285 | +0.02(+0.30%) |
Jun 09, 2005 | 5.399 | 5.443 | 5.353 | 5.427 | 1,308,525 | +0.02(+0.34%) |
Jun 08, 2005 | 5.417 | 5.443 | 5.395 | 5.409 | 1,266,442 | +0.01(+0.22%) |
Jun 07, 2005 | 5.399 | 5.413 | 5.387 | 5.397 | 1,788,268 | -0.00(-0.07%) |
Jun 06, 2005 | 5.405 | 5.407 | 5.373 | 5.401 | 1,473,885 | +0.01(+0.22%) |
Jun 03, 2005 | 5.381 | 5.407 | 5.359 | 5.389 | 1,725,886 | +0.04(+0.68%) |
Jun 02, 2005 | 5.353 | 5.373 | 5.288 | 5.353 | 2,083,837 | +0.08(+1.45%) |
Jun 01, 2005 | 5.201 | 5.310 | 5.201 | 5.276 | 1,807,576 | +0.08(+1.63%) |
May 31, 2005 | 5.215 | 5.239 | 5.179 | 5.191 | 1,837,282 | -0.05(-0.93%) |
May 27, 2005 | 5.248 | 5.262 | 5.205 | 5.239 | 1,684,794 | -0.00(-0.04%) |
May 26, 2005 | 5.243 | 5.270 | 5.205 | 5.241 | 1,483,787 | +0.00(+0.08%) |
May 25, 2005 | 5.231 | 5.263 | 5.209 | 5.237 | 1,769,454 | +0.00(+0.08%) |
May 24, 2005 | 5.254 | 5.292 | 5.191 | 5.233 | 2,319,005 | -0.02(-0.38%) |
May 23, 2005 | 5.286 | 5.367 | 5.250 | 5.254 | 1,900,158 | -0.02(-0.46%) |
May 20, 2005 | 5.252 | 5.284 | 5.221 | 5.278 | 1,125,836 | +0.03(+0.50%) |
May 19, 2005 | 5.276 | 5.290 | 5.239 | 5.252 | 1,607,559 | -0.00(-0.04%) |
May 18, 2005 | 5.292 | 5.326 | 5.235 | 5.254 | 1,779,851 | -0.02(-0.46%) |
May 17, 2005 | 5.199 | 5.292 | 5.151 | 5.278 | 1,379,323 | +0.10(+1.87%) |
May 16, 2005 | 5.171 | 5.231 | 5.108 | 5.181 | 1,723,906 | +0.02(+0.47%) |
May 13, 2005 | 5.201 | 5.260 | 5.140 | 5.157 | 1,408,533 | -0.04(-0.74%) |
May 12, 2005 | 5.266 | 5.280 | 5.163 | 5.195 | 1,510,027 | -0.08(-1.46%) |
May 11, 2005 | 5.314 | 5.353 | 5.266 | 5.272 | 1,783,317 | -0.03(-0.50%) |
May 10, 2005 | 5.351 | 5.351 | 5.239 | 5.298 | 1,656,573 | -0.01(-0.11%) |
May 09, 2005 | 5.351 | 5.353 | 5.256 | 5.304 | 1,734,303 | -0.01(-0.11%) |
May 06, 2005 | 5.363 | 5.393 | 5.274 | 5.310 | 1,858,571 | -0.05(-0.98%) |
May 05, 2005 | 5.245 | 5.379 | 5.229 | 5.363 | 2,855,188 | +0.20(+3.91%) |
May 04, 2005 | 5.250 | 5.250 | 5.142 | 5.161 | 1,726,876 | -0.01(-0.20%) |
May 03, 2005 | 5.187 | 5.248 | 5.151 | 5.171 | 2,011,554 | -0.02(-0.31%) |