Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.661 | 5.661 | 5.375 | 5.480 | 2,429,939 | -0.16(-2.91%) |
Jul 28, 2005 | 5.792 | 5.828 | 5.613 | 5.644 | 1,419,702 | -0.15(-2.55%) |
Jul 27, 2005 | 5.840 | 5.840 | 5.756 | 5.792 | 776,556 | -0.04(-0.61%) |
Jul 26, 2005 | 5.849 | 5.887 | 5.809 | 5.828 | 530,710 | +0.04(+0.66%) |
Jul 25, 2005 | 5.756 | 5.909 | 5.756 | 5.790 | 1,427,673 | +0.07(+1.21%) |
Jul 22, 2005 | 5.721 | 5.754 | 5.709 | 5.721 | 1,044,219 | +0.03(+0.54%) |
Jul 21, 2005 | 5.601 | 5.711 | 5.582 | 5.690 | 1,588,774 | +0.09(+1.57%) |
Jul 20, 2005 | 5.590 | 5.613 | 5.566 | 5.601 | 795,855 | +0.04(+0.64%) |
Jul 19, 2005 | 5.632 | 5.718 | 5.566 | 5.566 | 711,529 | -0.01(-0.21%) |
Jul 18, 2005 | 5.721 | 5.725 | 5.554 | 5.578 | 976,674 | -0.06(-1.02%) |
Jul 15, 2005 | 5.458 | 5.744 | 5.447 | 5.635 | 1,339,151 | +0.22(+4.05%) |
Jul 14, 2005 | 5.346 | 5.530 | 5.334 | 5.416 | 2,352,745 | +0.08(+1.52%) |
Jul 13, 2005 | 5.342 | 5.380 | 5.327 | 5.334 | 190,887 | -0.00(-0.09%) |
Jul 12, 2005 | 5.363 | 5.375 | 5.327 | 5.339 | 878,923 | -0.01(-0.13%) |
Jul 11, 2005 | 5.387 | 5.399 | 5.301 | 5.346 | 3,287,466 | +0.17(+3.32%) |
Jul 08, 2005 | 5.146 | 5.175 | 5.006 | 5.175 | 1,445,293 | +0.03(+0.56%) |
Jul 07, 2005 | 5.065 | 5.151 | 5.060 | 5.146 | 964,927 | +0.09(+1.74%) |
Jul 06, 2005 | 5.122 | 5.122 | 5.053 | 5.058 | 543,715 | -0.06(-1.12%) |
Jul 05, 2005 | 5.115 | 5.122 | 5.089 | 5.115 | 195,922 | +0.01(+0.28%) |
Jul 01, 2005 | 5.160 | 5.196 | 5.089 | 5.101 | 995,973 | -0.05(-0.97%) |
Jun 30, 2005 | 5.106 | 5.160 | 5.106 | 5.151 | 544,135 | +0.05(+0.98%) |
Jun 29, 2005 | 5.006 | 5.211 | 4.998 | 5.101 | 2,544,472 | +0.13(+2.59%) |
Jun 28, 2005 | 4.922 | 4.991 | 4.922 | 4.972 | 186,272 | +0.03(+0.53%) |
Jun 27, 2005 | 4.970 | 4.979 | 4.944 | 4.946 | 1,465,431 | -0.01(-0.29%) |
Jun 24, 2005 | 4.874 | 5.037 | 4.874 | 4.960 | 1,367,680 | +0.09(+1.76%) |
Jun 23, 2005 | 4.934 | 4.951 | 4.863 | 4.874 | 495,469 | -0.01(-0.24%) |
Jun 22, 2005 | 4.958 | 4.970 | 4.853 | 4.886 | 432,539 | -0.05(-0.97%) |
Jun 21, 2005 | 4.898 | 4.982 | 4.886 | 4.934 | 430,441 | +0.00(+0.05%) |
Jun 20, 2005 | 4.658 | 5.006 | 4.612 | 4.932 | 1,312,301 | +0.27(+5.78%) |
Jun 17, 2005 | 4.469 | 4.679 | 4.469 | 4.662 | 1,642,055 | +0.20(+4.60%) |
Jun 16, 2005 | 4.481 | 4.481 | 4.422 | 4.457 | 1,087,851 | +0.04(+0.81%) |
Jun 15, 2005 | 4.329 | 4.498 | 4.295 | 4.422 | 1,217,067 | +0.12(+2.71%) |
Jun 14, 2005 | 4.255 | 4.348 | 4.236 | 4.305 | 466,101 | +0.07(+1.57%) |
Jun 13, 2005 | 4.252 | 4.267 | 4.217 | 4.238 | 192,565 | +0.00(+0.06%) |
Jun 10, 2005 | 4.248 | 4.290 | 4.219 | 4.236 | 129,216 | +0.00(+0.00%) |
Jun 09, 2005 | 4.279 | 4.290 | 4.236 | 4.236 | 83,906 | -0.04(-0.89%) |
Jun 08, 2005 | 4.314 | 4.326 | 4.267 | 4.274 | 189,629 | -0.06(-1.48%) |
Jun 07, 2005 | 4.314 | 4.395 | 4.302 | 4.338 | 534,905 | +0.04(+0.89%) |
Jun 06, 2005 | 4.219 | 4.300 | 4.219 | 4.300 | 189,629 | +0.05(+1.12%) |
Jun 03, 2005 | 4.279 | 4.312 | 4.252 | 4.252 | 179,140 | -0.04(-0.89%) |
Jun 02, 2005 | 4.245 | 4.290 | 4.233 | 4.290 | 258,852 | +0.08(+1.87%) |
Jun 01, 2005 | 4.321 | 4.374 | 4.171 | 4.212 | 488,337 | -0.11(-2.54%) |
May 31, 2005 | 4.350 | 4.350 | 4.279 | 4.321 | 873,469 | -0.03(-0.60%) |
May 27, 2005 | 4.279 | 4.386 | 4.279 | 4.348 | 738,798 | +0.10(+2.47%) |
May 26, 2005 | 4.255 | 4.314 | 4.243 | 4.243 | 716,563 | -0.01(-0.28%) |
May 25, 2005 | 4.290 | 4.290 | 4.219 | 4.255 | 817,671 | -0.02(-0.56%) |
May 24, 2005 | 4.314 | 4.338 | 4.243 | 4.279 | 2,146,334 | -0.04(-0.83%) |
May 23, 2005 | 4.326 | 4.469 | 4.295 | 4.314 | 356,184 | -0.02(-0.55%) |
May 20, 2005 | 4.290 | 4.338 | 4.231 | 4.338 | 323,040 | +0.05(+1.22%) |
May 19, 2005 | 4.312 | 4.314 | 4.252 | 4.286 | 612,938 | -0.03(-0.61%) |
May 18, 2005 | 4.290 | 4.329 | 4.221 | 4.312 | 415,338 | +0.09(+2.20%) |
May 17, 2005 | 4.076 | 4.267 | 4.050 | 4.219 | 1,178,470 | +0.18(+4.42%) |
May 16, 2005 | 3.973 | 4.136 | 3.973 | 4.040 | 1,139,873 | +0.07(+1.68%) |
May 13, 2005 | 3.921 | 4.064 | 3.921 | 3.973 | 357,862 | +0.03(+0.72%) |
May 12, 2005 | 3.933 | 3.978 | 3.921 | 3.945 | 221,094 | +0.02(+0.42%) |
May 11, 2005 | 3.850 | 3.928 | 3.826 | 3.928 | 332,690 | +0.11(+2.81%) |
May 10, 2005 | 3.850 | 3.869 | 3.814 | 3.821 | 284,863 | +0.01(+0.19%) |
May 09, 2005 | 3.826 | 3.842 | 3.814 | 3.814 | 359,959 | -0.01(-0.31%) |
May 06, 2005 | 3.885 | 3.900 | 3.814 | 3.826 | 376,321 | -0.06(-1.65%) |
May 05, 2005 | 3.811 | 3.897 | 3.792 | 3.890 | 271,857 | +0.08(+2.13%) |
May 04, 2005 | 3.795 | 3.811 | 3.754 | 3.809 | 422,470 | +0.04(+1.01%) |
May 03, 2005 | 3.695 | 3.826 | 3.695 | 3.771 | 1,041,702 | +0.23(+6.53%) |