Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.690 | 5.820 | 5.690 | 5.730 | 1,158,458 | -0.04(-0.69%) |
Jul 28, 2005 | 5.800 | 5.940 | 5.680 | 5.770 | 2,385,017 | -0.06(-1.03%) |
Jul 27, 2005 | 5.580 | 5.920 | 5.500 | 5.830 | 5,070,150 | +0.25(+4.48%) |
Jul 26, 2005 | 5.180 | 5.700 | 5.170 | 5.580 | 7,513,274 | +0.57(+11.38%) |
Jul 25, 2005 | 5.630 | 5.640 | 4.970 | 5.010 | 3,815,251 | -0.59(-10.54%) |
Jul 22, 2005 | 5.440 | 5.600 | 5.350 | 5.600 | 1,970,576 | +0.16(+2.94%) |
Jul 21, 2005 | 5.490 | 5.500 | 5.270 | 5.440 | 2,530,155 | -0.02(-0.37%) |
Jul 20, 2005 | 5.190 | 5.500 | 5.060 | 5.460 | 3,581,368 | +0.19(+3.61%) |
Jul 19, 2005 | 5.090 | 5.300 | 5.020 | 5.270 | 1,779,825 | +0.28(+5.61%) |
Jul 18, 2005 | 5.100 | 5.160 | 4.990 | 4.990 | 947,914 | -0.11(-2.16%) |
Jul 15, 2005 | 4.920 | 5.140 | 4.910 | 5.100 | 2,633,085 | +0.14(+2.82%) |
Jul 14, 2005 | 4.760 | 5.040 | 4.730 | 4.960 | 3,822,802 | +0.24(+5.08%) |
Jul 13, 2005 | 4.550 | 4.780 | 4.540 | 4.720 | 3,194,573 | +0.15(+3.28%) |
Jul 12, 2005 | 4.670 | 4.700 | 4.530 | 4.570 | 1,680,802 | -0.09(-1.93%) |
Jul 11, 2005 | 4.620 | 4.790 | 4.580 | 4.660 | 3,044,065 | +0.09(+1.97%) |
Jul 08, 2005 | 4.410 | 4.600 | 4.340 | 4.570 | 2,951,598 | +0.13(+2.93%) |
Jul 07, 2005 | 4.480 | 4.550 | 4.400 | 4.440 | 1,309,336 | -0.12(-2.63%) |
Jul 06, 2005 | 4.500 | 4.630 | 4.470 | 4.560 | 1,076,615 | +0.06(+1.33%) |
Jul 05, 2005 | 4.510 | 4.640 | 4.450 | 4.500 | 2,480,300 | -0.06(-1.32%) |
Jul 01, 2005 | 4.580 | 4.620 | 4.430 | 4.560 | 1,674,600 | -0.04(-0.87%) |
Jun 30, 2005 | 4.740 | 4.770 | 4.550 | 4.600 | 1,102,705 | -0.12(-2.54%) |
Jun 29, 2005 | 4.790 | 4.820 | 4.620 | 4.720 | 1,346,593 | -0.13(-2.68%) |
Jun 28, 2005 | 4.710 | 4.860 | 4.650 | 4.850 | 1,080,450 | +0.19(+4.08%) |
Jun 27, 2005 | 4.790 | 4.830 | 4.500 | 4.660 | 1,976,901 | -0.20(-4.12%) |
Jun 24, 2005 | 4.890 | 4.980 | 4.720 | 4.860 | 2,258,890 | -0.04(-0.82%) |
Jun 23, 2005 | 4.920 | 5.320 | 4.870 | 4.900 | 2,186,129 | -0.03(-0.61%) |
Jun 22, 2005 | 4.930 | 4.970 | 4.830 | 4.930 | 857,126 | +0.06(+1.23%) |
Jun 21, 2005 | 4.880 | 5.000 | 4.860 | 4.870 | 739,172 | -0.03(-0.61%) |
Jun 20, 2005 | 4.860 | 4.970 | 4.810 | 4.900 | 1,005,647 | -0.07(-1.41%) |
Jun 17, 2005 | 4.930 | 5.010 | 4.860 | 4.970 | 2,130,672 | +0.05(+1.02%) |
Jun 16, 2005 | 4.780 | 4.970 | 4.710 | 4.920 | 1,506,365 | +0.18(+3.80%) |
Jun 15, 2005 | 4.880 | 4.900 | 4.720 | 4.740 | 1,799,980 | -0.10(-2.07%) |
Jun 14, 2005 | 4.970 | 4.980 | 4.750 | 4.840 | 1,814,066 | -0.09(-1.83%) |
Jun 13, 2005 | 4.970 | 5.040 | 4.892 | 4.930 | 1,646,688 | -0.07(-1.40%) |
Jun 10, 2005 | 4.820 | 5.000 | 4.790 | 5.000 | 2,797,990 | +0.18(+3.73%) |
Jun 09, 2005 | 4.770 | 4.880 | 4.620 | 4.820 | 2,011,457 | +0.07(+1.47%) |
Jun 08, 2005 | 4.470 | 4.790 | 4.460 | 4.750 | 2,760,314 | +0.35(+7.95%) |
Jun 07, 2005 | 4.640 | 4.760 | 4.370 | 4.400 | 2,412,077 | -0.24(-5.17%) |
Jun 06, 2005 | 4.770 | 4.770 | 4.610 | 4.640 | 3,769,410 | +0.16(+3.57%) |
Jun 03, 2005 | 4.530 | 4.570 | 4.420 | 4.480 | 1,170,947 | -0.03(-0.67%) |
Jun 02, 2005 | 4.500 | 4.560 | 4.410 | 4.510 | 914,309 | -0.07(-1.53%) |
Jun 01, 2005 | 4.460 | 4.580 | 4.340 | 4.580 | 1,984,037 | +0.11(+2.44%) |
May 31, 2005 | 4.390 | 4.510 | 4.280 | 4.471 | 1,931,017 | +0.09(+2.08%) |
May 27, 2005 | 4.180 | 4.380 | 4.110 | 4.380 | 3,526,216 | +0.38(+9.50%) |
May 26, 2005 | 4.150 | 4.220 | 3.860 | 4.000 | 4,251,716 | -0.13(-3.15%) |
May 25, 2005 | 3.760 | 4.220 | 3.760 | 4.130 | 7,008,412 | +0.33(+8.68%) |
May 24, 2005 | 3.680 | 3.890 | 3.660 | 3.800 | 1,258,800 | +0.11(+2.98%) |
May 23, 2005 | 3.750 | 3.850 | 3.660 | 3.690 | 767,023 | -0.08(-2.12%) |
May 20, 2005 | 3.830 | 3.830 | 3.750 | 3.770 | 329,022 | -0.07(-1.82%) |
May 19, 2005 | 3.870 | 3.920 | 3.740 | 3.840 | 573,333 | -0.04(-1.03%) |
May 18, 2005 | 3.840 | 3.900 | 3.800 | 3.880 | 1,891,500 | +0.08(+2.11%) |
May 17, 2005 | 3.650 | 3.810 | 3.490 | 3.800 | 3,213,382 | +0.25(+7.04%) |
May 16, 2005 | 3.490 | 3.600 | 3.490 | 3.550 | 652,803 | +0.05(+1.43%) |
May 13, 2005 | 3.310 | 3.590 | 3.200 | 3.500 | 1,878,745 | +0.16(+4.79%) |
May 12, 2005 | 3.350 | 3.440 | 3.280 | 3.340 | 570,779 | -0.03(-0.89%) |
May 11, 2005 | 3.380 | 3.430 | 3.280 | 3.370 | 710,749 | +0.00(+0.00%) |
May 10, 2005 | 3.570 | 3.570 | 3.300 | 3.370 | 1,436,249 | -0.20(-5.60%) |
May 09, 2005 | 3.550 | 3.630 | 3.500 | 3.570 | 2,116,205 | +0.01(+0.28%) |
May 06, 2005 | 3.470 | 3.670 | 3.400 | 3.560 | 1,387,356 | +0.06(+1.71%) |
May 05, 2005 | 3.720 | 3.750 | 3.450 | 3.500 | 1,562,227 | -0.17(-4.63%) |
May 04, 2005 | 3.470 | 3.810 | 3.470 | 3.670 | 1,883,236 | +0.19(+5.46%) |
May 03, 2005 | 3.450 | 3.580 | 3.450 | 3.480 | 1,074,913 | +0.01(+0.29%) |