Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.026 | 6.304 | 5.980 | 6.168 | 8,982,276 | +0.46(+8.11%) |
Jul 28, 2005 | 5.549 | 5.705 | 5.528 | 5.705 | 1,437,118 | +0.19(+3.35%) |
Jul 27, 2005 | 5.519 | 5.525 | 5.449 | 5.519 | 1,172,805 | +0.01(+0.10%) |
Jul 26, 2005 | 5.405 | 5.519 | 5.364 | 5.514 | 2,216,935 | +0.11(+2.02%) |
Jul 25, 2005 | 5.190 | 5.503 | 5.190 | 5.405 | 2,547,349 | +0.22(+4.20%) |
Jul 22, 2005 | 5.321 | 5.340 | 5.160 | 5.187 | 2,332,324 | -0.12(-2.26%) |
Jul 21, 2005 | 5.416 | 5.430 | 5.195 | 5.307 | 3,401,636 | -0.12(-2.21%) |
Jul 20, 2005 | 5.432 | 5.470 | 5.364 | 5.427 | 2,111,489 | -0.02(-0.45%) |
Jul 19, 2005 | 5.509 | 5.577 | 5.446 | 5.451 | 2,351,549 | -0.02(-0.40%) |
Jul 18, 2005 | 5.786 | 5.786 | 5.438 | 5.473 | 5,034,885 | -0.29(-4.96%) |
Jul 15, 2005 | 5.588 | 5.759 | 5.582 | 5.759 | 3,747,848 | +0.08(+1.44%) |
Jul 14, 2005 | 5.683 | 5.762 | 5.596 | 5.677 | 2,453,364 | +0.08(+1.41%) |
Jul 13, 2005 | 5.549 | 5.675 | 5.484 | 5.598 | 2,361,266 | +0.05(+0.98%) |
Jul 12, 2005 | 5.383 | 5.623 | 5.381 | 5.544 | 3,280,794 | +0.11(+2.11%) |
Jul 11, 2005 | 5.356 | 5.446 | 5.310 | 5.430 | 6,116,830 | +0.10(+1.84%) |
Jul 08, 2005 | 5.378 | 5.381 | 5.283 | 5.332 | 2,404,017 | -0.04(-0.81%) |
Jul 07, 2005 | 5.310 | 5.394 | 5.269 | 5.375 | 2,257,520 | -0.01(-0.20%) |
Jul 06, 2005 | 5.228 | 5.392 | 5.174 | 5.386 | 3,006,246 | +0.19(+3.61%) |
Jul 05, 2005 | 5.255 | 5.269 | 5.163 | 5.198 | 1,554,177 | -0.06(-1.09%) |
Jul 01, 2005 | 5.136 | 5.255 | 5.119 | 5.255 | 1,785,174 | +0.12(+2.33%) |
Jun 30, 2005 | 5.337 | 5.362 | 5.057 | 5.136 | 3,130,929 | -0.18(-3.43%) |
Jun 29, 2005 | 5.250 | 5.446 | 5.171 | 5.318 | 4,741,457 | +0.15(+2.84%) |
Jun 28, 2005 | 5.356 | 5.378 | 5.157 | 5.171 | 3,637,146 | -0.15(-2.76%) |
Jun 27, 2005 | 5.078 | 5.392 | 5.076 | 5.318 | 5,739,333 | +0.24(+4.66%) |
Jun 24, 2005 | 4.901 | 5.201 | 4.899 | 5.081 | 18,033,752 | +0.22(+4.48%) |
Jun 23, 2005 | 5.089 | 5.089 | 4.833 | 4.863 | 4,312,571 | -0.17(-3.41%) |
Jun 22, 2005 | 5.130 | 5.146 | 4.986 | 5.035 | 2,306,716 | -0.02(-0.48%) |
Jun 21, 2005 | 5.119 | 5.130 | 5.013 | 5.059 | 2,695,704 | -0.07(-1.38%) |
Jun 20, 2005 | 5.021 | 5.174 | 5.021 | 5.130 | 2,559,453 | +0.10(+2.06%) |
Jun 17, 2005 | 5.171 | 5.174 | 4.939 | 5.027 | 2,415,376 | -0.12(-2.28%) |
Jun 16, 2005 | 5.146 | 5.201 | 5.013 | 5.144 | 2,131,592 | -0.03(-0.58%) |
Jun 15, 2005 | 5.204 | 5.242 | 5.146 | 5.174 | 3,797,029 | -0.07(-1.35%) |
Jun 14, 2005 | 5.307 | 5.307 | 5.127 | 5.244 | 3,579,680 | -0.05(-0.87%) |
Jun 13, 2005 | 5.242 | 5.310 | 5.201 | 5.291 | 2,294,222 | +0.05(+1.04%) |
Jun 10, 2005 | 5.234 | 5.242 | 5.130 | 5.236 | 2,644,007 | +0.06(+1.21%) |
Jun 09, 2005 | 5.038 | 5.182 | 4.997 | 5.174 | 2,219,198 | +0.13(+2.54%) |
Jun 08, 2005 | 5.062 | 5.076 | 4.942 | 5.046 | 1,929,761 | +0.04(+0.71%) |
Jun 07, 2005 | 5.010 | 5.084 | 4.929 | 5.010 | 3,236,071 | +0.07(+1.38%) |
Jun 06, 2005 | 4.885 | 5.032 | 4.871 | 4.942 | 2,944,755 | +0.05(+0.95%) |
Jun 03, 2005 | 4.907 | 5.010 | 4.833 | 4.896 | 4,939,585 | +0.17(+3.57%) |
Jun 02, 2005 | 4.694 | 4.733 | 4.667 | 4.727 | 1,934,987 | +0.06(+1.22%) |
Jun 01, 2005 | 4.662 | 4.684 | 4.632 | 4.670 | 2,171,173 | -0.00(-0.06%) |
May 31, 2005 | 4.694 | 4.716 | 4.610 | 4.673 | 1,970,412 | -0.01(-0.12%) |
May 27, 2005 | 4.697 | 4.738 | 4.667 | 4.678 | 1,746,797 | -0.04(-0.87%) |
May 26, 2005 | 4.531 | 4.754 | 4.498 | 4.719 | 4,099,716 | +0.21(+4.71%) |
May 25, 2005 | 4.466 | 4.591 | 4.455 | 4.507 | 2,551,142 | +0.02(+0.36%) |
May 24, 2005 | 4.359 | 4.520 | 4.346 | 4.490 | 2,939,422 | +0.11(+2.49%) |
May 23, 2005 | 4.400 | 4.447 | 4.310 | 4.381 | 3,052,699 | -0.01(-0.31%) |
May 20, 2005 | 4.147 | 4.572 | 4.147 | 4.395 | 5,970,227 | +0.23(+5.49%) |
May 19, 2005 | 4.063 | 4.207 | 4.063 | 4.166 | 2,465,170 | +0.10(+2.55%) |
May 18, 2005 | 4.044 | 4.177 | 4.044 | 4.063 | 3,489,554 | +0.04(+0.88%) |
May 17, 2005 | 3.948 | 4.071 | 3.921 | 4.027 | 2,049,586 | +0.08(+2.00%) |
May 16, 2005 | 3.948 | 4.025 | 3.910 | 3.948 | 1,736,279 | -0.01(-0.28%) |
May 13, 2005 | 3.946 | 4.014 | 3.927 | 3.959 | 2,172,385 | +0.01(+0.14%) |
May 12, 2005 | 4.011 | 4.041 | 3.929 | 3.954 | 2,593,868 | -0.11(-2.68%) |
May 11, 2005 | 4.112 | 4.112 | 4.006 | 4.063 | 1,148,802 | -0.02(-0.53%) |
May 10, 2005 | 4.297 | 4.316 | 4.003 | 4.084 | 4,755,430 | -0.21(-4.88%) |
May 09, 2005 | 4.357 | 4.370 | 4.234 | 4.294 | 1,361,018 | -0.03(-0.71%) |
May 06, 2005 | 4.172 | 4.368 | 4.090 | 4.325 | 2,017,419 | +0.16(+3.80%) |
May 05, 2005 | 4.147 | 4.207 | 4.076 | 4.166 | 1,161,112 | +0.04(+0.99%) |
May 04, 2005 | 4.098 | 4.128 | 4.044 | 4.125 | 1,071,710 | +0.05(+1.27%) |
May 03, 2005 | 4.084 | 4.215 | 4.030 | 4.074 | 3,435,000 | -0.01(-0.20%) |