Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.028 | 6.306 | 5.981 | 6.169 | 8,979,620 | +0.46(+8.11%) |
Jul 28, 2005 | 5.551 | 5.706 | 5.529 | 5.706 | 1,436,693 | +0.19(+3.35%) |
Jul 27, 2005 | 5.521 | 5.527 | 5.450 | 5.521 | 1,172,458 | +0.01(+0.10%) |
Jul 26, 2005 | 5.407 | 5.521 | 5.366 | 5.516 | 2,216,280 | +0.11(+2.02%) |
Jul 25, 2005 | 5.192 | 5.505 | 5.192 | 5.407 | 2,546,596 | +0.22(+4.20%) |
Jul 22, 2005 | 5.322 | 5.341 | 5.162 | 5.189 | 2,331,634 | -0.12(-2.26%) |
Jul 21, 2005 | 5.418 | 5.431 | 5.197 | 5.309 | 3,400,630 | -0.12(-2.21%) |
Jul 20, 2005 | 5.434 | 5.472 | 5.366 | 5.429 | 2,110,864 | -0.02(-0.45%) |
Jul 19, 2005 | 5.510 | 5.578 | 5.448 | 5.453 | 2,350,854 | -0.02(-0.40%) |
Jul 18, 2005 | 5.788 | 5.788 | 5.439 | 5.475 | 5,033,396 | -0.29(-4.96%) |
Jul 15, 2005 | 5.589 | 5.761 | 5.584 | 5.761 | 3,746,740 | +0.08(+1.44%) |
Jul 14, 2005 | 5.685 | 5.764 | 5.597 | 5.679 | 2,452,638 | +0.08(+1.41%) |
Jul 13, 2005 | 5.551 | 5.676 | 5.486 | 5.600 | 2,360,568 | +0.05(+0.98%) |
Jul 12, 2005 | 5.385 | 5.625 | 5.382 | 5.546 | 3,279,824 | +0.11(+2.11%) |
Jul 11, 2005 | 5.358 | 5.448 | 5.311 | 5.431 | 6,115,022 | +0.10(+1.84%) |
Jul 08, 2005 | 5.379 | 5.382 | 5.284 | 5.333 | 2,403,306 | -0.04(-0.81%) |
Jul 07, 2005 | 5.311 | 5.396 | 5.271 | 5.377 | 2,256,852 | -0.01(-0.20%) |
Jul 06, 2005 | 5.230 | 5.393 | 5.175 | 5.388 | 3,005,357 | +0.19(+3.61%) |
Jul 05, 2005 | 5.257 | 5.271 | 5.164 | 5.200 | 1,553,718 | -0.06(-1.09%) |
Jul 01, 2005 | 5.137 | 5.257 | 5.121 | 5.257 | 1,784,646 | +0.12(+2.33%) |
Jun 30, 2005 | 5.339 | 5.363 | 5.058 | 5.137 | 3,130,004 | -0.18(-3.43%) |
Jun 29, 2005 | 5.251 | 5.448 | 5.172 | 5.320 | 4,740,055 | +0.15(+2.84%) |
Jun 28, 2005 | 5.358 | 5.379 | 5.159 | 5.172 | 3,636,071 | -0.15(-2.77%) |
Jun 27, 2005 | 5.080 | 5.393 | 5.077 | 5.320 | 5,737,636 | +0.24(+4.66%) |
Jun 24, 2005 | 4.903 | 5.202 | 4.900 | 5.083 | 18,028,420 | +0.22(+4.48%) |
Jun 23, 2005 | 5.091 | 5.091 | 4.835 | 4.865 | 4,311,296 | -0.17(-3.41%) |
Jun 22, 2005 | 5.132 | 5.148 | 4.987 | 5.036 | 2,306,034 | -0.02(-0.48%) |
Jun 21, 2005 | 5.121 | 5.132 | 5.014 | 5.061 | 2,694,907 | -0.07(-1.38%) |
Jun 20, 2005 | 5.023 | 5.175 | 5.023 | 5.132 | 2,558,696 | +0.10(+2.06%) |
Jun 17, 2005 | 5.172 | 5.175 | 4.941 | 5.028 | 2,414,662 | -0.12(-2.28%) |
Jun 16, 2005 | 5.148 | 5.202 | 5.014 | 5.145 | 2,130,961 | -0.03(-0.58%) |
Jun 15, 2005 | 5.205 | 5.243 | 5.148 | 5.175 | 3,795,907 | -0.07(-1.35%) |
Jun 14, 2005 | 5.309 | 5.309 | 5.129 | 5.246 | 3,578,621 | -0.05(-0.87%) |
Jun 13, 2005 | 5.243 | 5.311 | 5.202 | 5.292 | 2,293,544 | +0.05(+1.04%) |
Jun 10, 2005 | 5.235 | 5.243 | 5.132 | 5.238 | 2,643,226 | +0.06(+1.21%) |
Jun 09, 2005 | 5.039 | 5.183 | 4.998 | 5.175 | 2,218,542 | +0.13(+2.54%) |
Jun 08, 2005 | 5.064 | 5.077 | 4.944 | 5.047 | 1,929,191 | +0.04(+0.71%) |
Jun 07, 2005 | 5.012 | 5.085 | 4.930 | 5.012 | 3,235,114 | +0.07(+1.38%) |
Jun 06, 2005 | 4.886 | 5.034 | 4.873 | 4.944 | 2,943,884 | +0.05(+0.95%) |
Jun 03, 2005 | 4.908 | 5.012 | 4.835 | 4.897 | 4,938,125 | +0.17(+3.57%) |
Jun 02, 2005 | 4.696 | 4.734 | 4.669 | 4.729 | 1,934,415 | +0.06(+1.22%) |
Jun 01, 2005 | 4.663 | 4.685 | 4.633 | 4.671 | 2,170,531 | -0.00(-0.06%) |
May 31, 2005 | 4.696 | 4.718 | 4.611 | 4.674 | 1,969,829 | -0.01(-0.12%) |
May 27, 2005 | 4.699 | 4.739 | 4.669 | 4.679 | 1,746,280 | -0.04(-0.87%) |
May 26, 2005 | 4.532 | 4.756 | 4.500 | 4.720 | 4,098,504 | +0.21(+4.71%) |
May 25, 2005 | 4.467 | 4.592 | 4.456 | 4.508 | 2,550,388 | +0.02(+0.36%) |
May 24, 2005 | 4.361 | 4.521 | 4.347 | 4.492 | 2,938,553 | +0.11(+2.49%) |
May 23, 2005 | 4.402 | 4.448 | 4.312 | 4.383 | 3,051,796 | -0.01(-0.31%) |
May 20, 2005 | 4.148 | 4.573 | 4.148 | 4.396 | 5,968,462 | +0.23(+5.49%) |
May 19, 2005 | 4.064 | 4.208 | 4.064 | 4.167 | 2,464,442 | +0.10(+2.55%) |
May 18, 2005 | 4.045 | 4.178 | 4.045 | 4.064 | 3,488,523 | +0.04(+0.88%) |
May 17, 2005 | 3.949 | 4.072 | 3.922 | 4.028 | 2,048,980 | +0.08(+2.00%) |
May 16, 2005 | 3.949 | 4.026 | 3.911 | 3.949 | 1,735,765 | -0.01(-0.28%) |
May 13, 2005 | 3.947 | 4.015 | 3.928 | 3.960 | 2,171,743 | +0.01(+0.14%) |
May 12, 2005 | 4.012 | 4.042 | 3.930 | 3.955 | 2,593,101 | -0.11(-2.68%) |
May 11, 2005 | 4.113 | 4.113 | 4.007 | 4.064 | 1,148,462 | -0.02(-0.53%) |
May 10, 2005 | 4.298 | 4.317 | 4.004 | 4.086 | 4,754,025 | -0.21(-4.88%) |
May 09, 2005 | 4.358 | 4.372 | 4.235 | 4.295 | 1,360,615 | -0.03(-0.71%) |
May 06, 2005 | 4.173 | 4.369 | 4.091 | 4.326 | 2,016,823 | +0.16(+3.80%) |
May 05, 2005 | 4.148 | 4.208 | 4.078 | 4.167 | 1,160,769 | +0.04(+0.99%) |
May 04, 2005 | 4.099 | 4.129 | 4.045 | 4.127 | 1,071,393 | +0.05(+1.27%) |
May 03, 2005 | 4.086 | 4.216 | 4.031 | 4.075 | 3,433,985 | -0.01(-0.20%) |