Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.399 | 5.574 | 5.277 | 5.447 | 1,152,159 | +0.05(+0.99%) |
Jul 28, 2005 | 5.409 | 5.428 | 5.263 | 5.394 | 2,904,059 | -0.04(-0.72%) |
Jul 27, 2005 | 5.788 | 6.007 | 5.350 | 5.433 | 4,996,672 | -0.89(-14.14%) |
Jul 26, 2005 | 6.732 | 6.741 | 6.226 | 6.328 | 1,124,270 | -0.36(-5.31%) |
Jul 25, 2005 | 6.727 | 6.868 | 6.629 | 6.683 | 441,357 | -0.02(-0.36%) |
Jul 22, 2005 | 6.921 | 6.931 | 6.566 | 6.707 | 1,455,810 | -0.26(-3.77%) |
Jul 21, 2005 | 7.043 | 7.101 | 6.707 | 6.970 | 629,668 | -0.03(-0.49%) |
Jul 20, 2005 | 6.994 | 7.033 | 6.809 | 7.004 | 638,028 | +0.02(+0.28%) |
Jul 19, 2005 | 6.848 | 7.004 | 6.756 | 6.984 | 764,651 | +0.13(+1.84%) |
Jul 18, 2005 | 6.975 | 7.121 | 6.639 | 6.858 | 1,113,293 | -0.05(-0.70%) |
Jul 15, 2005 | 6.693 | 7.213 | 6.693 | 6.907 | 1,975,735 | +0.17(+2.45%) |
Jul 14, 2005 | 6.712 | 6.824 | 6.566 | 6.741 | 1,188,945 | +0.05(+0.80%) |
Jul 13, 2005 | 6.094 | 6.693 | 6.094 | 6.688 | 2,211,602 | +0.63(+10.35%) |
Jul 12, 2005 | 5.783 | 6.070 | 5.764 | 6.060 | 1,341,194 | +0.27(+4.71%) |
Jul 11, 2005 | 5.837 | 5.871 | 5.710 | 5.788 | 526,882 | +0.00(+0.00%) |
Jul 08, 2005 | 5.739 | 5.807 | 5.613 | 5.788 | 1,693,658 | +0.00(+0.00%) |
Jul 07, 2005 | 5.793 | 5.861 | 5.642 | 5.788 | 640,431 | -0.08(-1.33%) |
Jul 06, 2005 | 5.963 | 6.026 | 5.851 | 5.866 | 396,978 | -0.11(-1.79%) |
Jul 05, 2005 | 6.021 | 6.021 | 5.817 | 5.973 | 461,983 | -0.01(-0.16%) |
Jul 01, 2005 | 5.914 | 6.007 | 5.788 | 5.982 | 569,717 | +0.11(+1.91%) |
Jun 30, 2005 | 5.997 | 6.016 | 5.807 | 5.871 | 603,070 | -0.10(-1.71%) |
Jun 29, 2005 | 6.085 | 6.143 | 5.924 | 5.973 | 607,909 | -0.08(-1.37%) |
Jun 28, 2005 | 5.671 | 6.055 | 5.652 | 6.055 | 755,703 | +0.38(+6.78%) |
Jun 27, 2005 | 6.017 | 6.051 | 5.642 | 5.671 | 517,715 | -0.32(-5.28%) |
Jun 24, 2005 | 5.603 | 5.987 | 5.603 | 5.987 | 1,513,238 | +0.28(+4.94%) |
Jun 23, 2005 | 6.065 | 6.143 | 5.691 | 5.705 | 547,991 | -0.37(-6.16%) |
Jun 22, 2005 | 6.240 | 6.274 | 5.924 | 6.080 | 631,560 | -0.15(-2.34%) |
Jun 21, 2005 | 6.226 | 6.299 | 6.162 | 6.226 | 605,006 | +0.07(+1.19%) |
Jun 20, 2005 | 6.089 | 6.177 | 5.944 | 6.153 | 578,122 | +0.07(+1.12%) |
Jun 17, 2005 | 5.875 | 6.099 | 5.866 | 6.085 | 1,113,311 | +0.18(+2.96%) |
Jun 16, 2005 | 5.944 | 5.944 | 5.827 | 5.910 | 1,537,742 | -0.02(-0.41%) |
Jun 15, 2005 | 5.773 | 6.080 | 5.725 | 5.934 | 1,755,511 | +0.18(+3.04%) |
Jun 14, 2005 | 5.598 | 5.871 | 5.520 | 5.759 | 599,552 | +0.21(+3.86%) |
Jun 13, 2005 | 5.545 | 5.710 | 5.496 | 5.545 | 616,594 | -0.12(-2.15%) |
Jun 10, 2005 | 5.652 | 5.861 | 5.496 | 5.666 | 1,062,966 | -0.23(-3.88%) |
Jun 09, 2005 | 5.156 | 5.944 | 5.112 | 5.895 | 1,988,335 | +0.74(+14.34%) |
Jun 08, 2005 | 5.170 | 5.238 | 5.059 | 5.156 | 620,270 | +0.04(+0.76%) |
Jun 07, 2005 | 5.122 | 5.258 | 5.078 | 5.117 | 542,658 | +0.03(+0.57%) |
Jun 06, 2005 | 5.102 | 5.131 | 5.010 | 5.088 | 279,852 | +0.01(+0.19%) |
Jun 03, 2005 | 5.068 | 5.180 | 4.971 | 5.078 | 384,338 | -0.12(-2.34%) |
Jun 02, 2005 | 5.170 | 5.229 | 5.112 | 5.199 | 218,735 | -0.03(-0.56%) |
Jun 01, 2005 | 5.131 | 5.233 | 5.012 | 5.229 | 516,473 | +0.12(+2.38%) |
May 31, 2005 | 5.107 | 5.146 | 4.990 | 5.107 | 671,288 | +0.02(+0.48%) |
May 27, 2005 | 5.053 | 5.287 | 5.019 | 5.083 | 876,536 | -0.02(-0.38%) |
May 26, 2005 | 4.922 | 5.122 | 4.864 | 5.102 | 343,099 | +0.19(+3.86%) |
May 25, 2005 | 5.010 | 5.010 | 4.757 | 4.912 | 544,613 | -0.09(-1.85%) |
May 24, 2005 | 4.990 | 5.039 | 4.947 | 5.005 | 318,474 | -0.00(-0.10%) |
May 23, 2005 | 4.951 | 5.097 | 4.874 | 5.010 | 390,298 | +0.05(+1.08%) |
May 20, 2005 | 5.010 | 5.058 | 4.874 | 4.956 | 351,919 | -0.03(-0.68%) |
May 19, 2005 | 5.058 | 5.058 | 4.947 | 4.990 | 403,946 | -0.04(-0.87%) |
May 18, 2005 | 4.966 | 5.151 | 4.898 | 5.034 | 523,457 | +0.09(+1.87%) |
May 17, 2005 | 4.864 | 4.985 | 4.796 | 4.942 | 304,257 | +0.08(+1.60%) |
May 16, 2005 | 4.698 | 4.864 | 4.548 | 4.864 | 464,968 | +0.07(+1.52%) |
May 13, 2005 | 5.063 | 5.170 | 4.762 | 4.791 | 628,848 | -0.30(-5.92%) |
May 12, 2005 | 5.117 | 5.204 | 5.049 | 5.092 | 503,652 | -0.01(-0.19%) |
May 11, 2005 | 5.112 | 5.117 | 4.898 | 5.102 | 716,513 | +0.02(+0.38%) |
May 10, 2005 | 5.034 | 5.107 | 4.937 | 5.083 | 1,038,335 | +0.00(+0.10%) |
May 09, 2005 | 4.864 | 5.078 | 4.810 | 5.078 | 396,158 | +0.21(+4.40%) |
May 06, 2005 | 4.791 | 4.864 | 4.645 | 4.864 | 544,371 | +0.07(+1.52%) |
May 05, 2005 | 4.718 | 4.796 | 4.621 | 4.791 | 400,741 | +0.06(+1.34%) |
May 04, 2005 | 4.801 | 4.815 | 4.708 | 4.728 | 442,821 | -0.04(-0.92%) |
May 03, 2005 | 4.752 | 4.839 | 4.621 | 4.771 | 477,933 | -0.03(-0.61%) |