Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.437 | 5.485 | 5.352 | 5.437 | 40,347 | -0.04(-0.70%) |
Jul 28, 2005 | 5.628 | 5.666 | 5.456 | 5.475 | 67,937 | -0.10(-1.71%) |
Jul 27, 2005 | 5.713 | 5.713 | 5.571 | 5.571 | 61,832 | -0.17(-2.99%) |
Jul 26, 2005 | 5.771 | 5.809 | 5.637 | 5.742 | 143,025 | +0.05(+0.84%) |
Jul 25, 2005 | 5.732 | 5.742 | 5.475 | 5.694 | 100,786 | -0.03(-0.50%) |
Jul 22, 2005 | 5.447 | 5.742 | 5.428 | 5.723 | 181,869 | +0.29(+5.25%) |
Jul 21, 2005 | 5.352 | 5.504 | 5.275 | 5.437 | 92,212 | +0.04(+0.71%) |
Jul 20, 2005 | 5.380 | 5.399 | 5.209 | 5.399 | 64,719 | +0.00(+0.00%) |
Jul 19, 2005 | 5.333 | 5.466 | 5.333 | 5.399 | 65,537 | +0.06(+1.07%) |
Jul 18, 2005 | 5.380 | 5.420 | 5.333 | 5.342 | 94,449 | -0.06(-1.06%) |
Jul 15, 2005 | 5.418 | 5.418 | 5.294 | 5.399 | 39,234 | -0.02(-0.35%) |
Jul 14, 2005 | 5.428 | 5.456 | 5.371 | 5.418 | 46,875 | +0.02(+0.35%) |
Jul 13, 2005 | 5.437 | 5.447 | 5.333 | 5.399 | 50,425 | -0.12(-2.24%) |
Jul 12, 2005 | 5.504 | 5.571 | 5.447 | 5.523 | 47,200 | +0.00(+0.00%) |
Jul 11, 2005 | 5.352 | 5.523 | 5.294 | 5.523 | 91,947 | +0.17(+3.20%) |
Jul 08, 2005 | 5.161 | 5.380 | 5.161 | 5.352 | 58,347 | +0.17(+3.31%) |
Jul 07, 2005 | 5.142 | 5.190 | 5.123 | 5.180 | 57,652 | -0.07(-1.27%) |
Jul 06, 2005 | 5.095 | 5.247 | 5.085 | 5.247 | 26,805 | +0.10(+2.04%) |
Jul 05, 2005 | 5.123 | 5.209 | 5.123 | 5.142 | 18,062 | -0.01(-0.18%) |
Jul 01, 2005 | 5.056 | 5.209 | 5.056 | 5.152 | 35,705 | +0.08(+1.50%) |
Jun 30, 2005 | 5.123 | 5.142 | 5.037 | 5.075 | 23,649 | -0.06(-1.11%) |
Jun 29, 2005 | 5.095 | 5.190 | 5.056 | 5.133 | 38,734 | +0.04(+0.75%) |
Jun 28, 2005 | 4.828 | 5.142 | 4.790 | 5.095 | 144,736 | +0.28(+5.73%) |
Jun 27, 2005 | 4.933 | 5.018 | 4.637 | 4.818 | 165,792 | -0.11(-2.32%) |
Jun 24, 2005 | 5.228 | 5.228 | 4.923 | 4.933 | 70,327 | -0.15(-3.00%) |
Jun 23, 2005 | 5.095 | 5.237 | 5.085 | 5.085 | 43,851 | -0.06(-1.11%) |
Jun 22, 2005 | 5.047 | 5.190 | 5.047 | 5.142 | 55,730 | +0.10(+1.89%) |
Jun 21, 2005 | 5.161 | 5.180 | 5.047 | 5.047 | 51,928 | -0.13(-2.57%) |
Jun 20, 2005 | 5.085 | 5.247 | 5.085 | 5.180 | 57,103 | +0.03(+0.55%) |
Jun 17, 2005 | 4.971 | 5.380 | 4.961 | 5.152 | 200,543 | +0.19(+3.84%) |
Jun 16, 2005 | 4.904 | 5.037 | 4.885 | 4.961 | 74,974 | +0.00(+0.00%) |
Jun 15, 2005 | 4.980 | 4.990 | 4.914 | 4.961 | 73,510 | +0.00(+0.00%) |
Jun 14, 2005 | 4.990 | 5.085 | 4.866 | 4.961 | 188,323 | -0.09(-1.70%) |
Jun 13, 2005 | 5.018 | 5.085 | 4.971 | 5.047 | 77,072 | -0.05(-0.93%) |
Jun 10, 2005 | 5.114 | 5.171 | 5.075 | 5.095 | 59,858 | -0.01(-0.19%) |
Jun 09, 2005 | 5.199 | 5.266 | 5.047 | 5.104 | 114,899 | -0.16(-3.07%) |
Jun 08, 2005 | 5.285 | 5.360 | 5.247 | 5.266 | 41,143 | -0.10(-1.78%) |
Jun 07, 2005 | 5.399 | 5.475 | 5.333 | 5.361 | 74,136 | -0.04(-0.71%) |
Jun 06, 2005 | 5.456 | 5.456 | 5.346 | 5.399 | 97,136 | +0.00(+0.00%) |
Jun 03, 2005 | 5.285 | 5.609 | 5.285 | 5.399 | 107,805 | +0.01(+0.18%) |
Jun 02, 2005 | 5.466 | 5.533 | 5.323 | 5.390 | 142,630 | -0.10(-1.91%) |
Jun 01, 2005 | 5.580 | 5.637 | 5.466 | 5.494 | 71,687 | -0.09(-1.54%) |
May 31, 2005 | 5.494 | 5.666 | 5.437 | 5.580 | 82,115 | -0.04(-0.68%) |
May 27, 2005 | 5.580 | 5.618 | 5.409 | 5.618 | 136,466 | +0.04(+0.68%) |
May 26, 2005 | 5.523 | 5.637 | 5.523 | 5.580 | 43,154 | -0.03(-0.51%) |
May 25, 2005 | 5.618 | 5.771 | 5.542 | 5.609 | 69,058 | -0.03(-0.51%) |
May 24, 2005 | 5.609 | 5.704 | 5.590 | 5.637 | 116,356 | +0.06(+1.02%) |
May 23, 2005 | 5.533 | 5.628 | 5.533 | 5.580 | 78,027 | +0.00(+0.00%) |
May 20, 2005 | 5.580 | 5.618 | 5.361 | 5.580 | 106,552 | -0.01(-0.17%) |
May 19, 2005 | 5.580 | 5.618 | 5.533 | 5.590 | 98,921 | +0.00(+0.00%) |
May 18, 2005 | 5.533 | 5.618 | 5.494 | 5.590 | 84,852 | +0.00(+0.00%) |
May 17, 2005 | 5.590 | 5.618 | 5.561 | 5.590 | 38,469 | -0.02(-0.34%) |
May 16, 2005 | 5.656 | 5.685 | 5.561 | 5.609 | 89,007 | -0.02(-0.34%) |
May 13, 2005 | 5.580 | 5.656 | 5.523 | 5.628 | 85,110 | +0.03(+0.51%) |
May 12, 2005 | 5.685 | 5.694 | 5.523 | 5.599 | 108,221 | -0.04(-0.68%) |
May 11, 2005 | 5.628 | 5.713 | 5.580 | 5.637 | 62,763 | +0.02(+0.34%) |
May 10, 2005 | 5.485 | 5.685 | 5.485 | 5.618 | 105,780 | +0.02(+0.36%) |
May 09, 2005 | 5.618 | 5.666 | 5.494 | 5.598 | 110,373 | -0.03(-0.52%) |
May 06, 2005 | 5.333 | 5.656 | 5.333 | 5.628 | 87,528 | +0.28(+5.16%) |
May 05, 2005 | 5.228 | 5.399 | 5.228 | 5.352 | 122,516 | +0.12(+2.37%) |
May 04, 2005 | 5.199 | 5.294 | 5.037 | 5.228 | 180,784 | +0.01(+0.18%) |
May 03, 2005 | 5.190 | 5.304 | 5.123 | 5.218 | 75,733 | +0.02(+0.37%) |