Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.942 | 5.975 | 5.842 | 5.880 | 3,364,789 | -0.06(-1.09%) |
Jul 28, 2005 | 5.658 | 6.012 | 5.645 | 5.945 | 9,081,447 | +0.31(+5.45%) |
Jul 27, 2005 | 5.668 | 5.673 | 5.535 | 5.638 | 2,068,698 | -0.01(-0.27%) |
Jul 26, 2005 | 5.603 | 5.663 | 5.485 | 5.653 | 1,984,188 | +0.04(+0.80%) |
Jul 25, 2005 | 5.640 | 5.643 | 5.555 | 5.608 | 1,624,519 | -0.03(-0.58%) |
Jul 22, 2005 | 5.720 | 5.720 | 5.473 | 5.640 | 4,342,865 | -0.05(-0.96%) |
Jul 21, 2005 | 5.737 | 5.737 | 5.580 | 5.695 | 5,063,005 | -0.05(-0.83%) |
Jul 20, 2005 | 5.680 | 5.792 | 5.555 | 5.742 | 2,956,657 | +0.02(+0.31%) |
Jul 19, 2005 | 5.568 | 5.757 | 5.568 | 5.725 | 3,971,581 | +0.18(+3.20%) |
Jul 18, 2005 | 5.693 | 5.693 | 5.508 | 5.548 | 6,062,308 | -0.14(-2.54%) |
Jul 15, 2005 | 5.570 | 5.785 | 5.493 | 5.693 | 5,734,681 | +0.03(+0.57%) |
Jul 14, 2005 | 5.293 | 5.737 | 5.278 | 5.660 | 12,208,727 | +0.48(+9.25%) |
Jul 13, 2005 | 4.993 | 5.213 | 4.969 | 5.181 | 4,118,573 | +0.21(+4.27%) |
Jul 12, 2005 | 4.941 | 4.991 | 4.889 | 4.969 | 4,567,158 | +0.03(+0.56%) |
Jul 11, 2005 | 4.881 | 4.944 | 4.869 | 4.941 | 4,716,953 | +0.07(+1.49%) |
Jul 08, 2005 | 4.834 | 4.889 | 4.786 | 4.869 | 6,395,543 | +0.01(+0.26%) |
Jul 07, 2005 | 4.781 | 4.869 | 4.766 | 4.856 | 6,955,874 | -0.02(-0.36%) |
Jul 06, 2005 | 4.841 | 4.891 | 4.829 | 4.874 | 3,663,178 | +0.00(+0.10%) |
Jul 05, 2005 | 4.874 | 4.901 | 4.776 | 4.869 | 6,889,387 | -0.00(-0.10%) |
Jul 01, 2005 | 5.101 | 5.113 | 4.694 | 4.874 | 5,663,388 | -0.24(-4.69%) |
Jun 30, 2005 | 5.188 | 5.266 | 5.093 | 5.113 | 4,302,813 | -0.09(-1.68%) |
Jun 29, 2005 | 5.218 | 5.313 | 5.161 | 5.201 | 4,972,487 | +0.04(+0.82%) |
Jun 28, 2005 | 5.041 | 5.158 | 4.966 | 5.158 | 4,179,853 | +0.10(+2.08%) |
Jun 27, 2005 | 5.193 | 5.193 | 5.003 | 5.053 | 7,783,354 | -0.14(-2.69%) |
Jun 24, 2005 | 4.979 | 5.241 | 4.979 | 5.193 | 12,486,289 | +0.23(+4.58%) |
Jun 23, 2005 | 4.944 | 4.991 | 4.909 | 4.966 | 2,467,218 | -0.01(-0.30%) |
Jun 22, 2005 | 5.063 | 5.091 | 4.809 | 4.981 | 4,436,988 | -0.02(-0.40%) |
Jun 21, 2005 | 5.236 | 5.488 | 4.914 | 5.001 | 8,772,244 | -0.21(-3.98%) |
Jun 20, 2005 | 5.116 | 5.218 | 5.066 | 5.208 | 2,113,557 | +0.09(+1.86%) |
Jun 17, 2005 | 4.951 | 5.158 | 4.894 | 5.113 | 3,781,733 | +0.16(+3.28%) |
Jun 16, 2005 | 5.043 | 5.048 | 4.866 | 4.951 | 2,866,139 | -0.06(-1.29%) |
Jun 15, 2005 | 5.138 | 5.148 | 4.919 | 5.016 | 2,861,332 | -0.13(-2.48%) |
Jun 14, 2005 | 5.113 | 5.148 | 5.023 | 5.143 | 1,862,029 | +0.03(+0.59%) |
Jun 13, 2005 | 4.906 | 5.113 | 4.906 | 5.113 | 3,243,831 | +0.18(+3.75%) |
Jun 10, 2005 | 5.011 | 5.013 | 4.906 | 4.929 | 1,687,801 | -0.10(-2.03%) |
Jun 09, 2005 | 4.979 | 5.033 | 4.894 | 5.031 | 3,361,986 | +0.07(+1.41%) |
Jun 08, 2005 | 4.956 | 4.986 | 4.926 | 4.961 | 2,117,562 | +0.03(+0.61%) |
Jun 07, 2005 | 4.856 | 4.986 | 4.806 | 4.931 | 5,894,089 | -0.09(-1.79%) |
Jun 06, 2005 | 5.141 | 5.143 | 5.021 | 5.021 | 3,223,805 | -0.11(-2.14%) |
Jun 03, 2005 | 5.193 | 5.198 | 5.071 | 5.131 | 4,094,942 | -0.10(-1.96%) |
Jun 02, 2005 | 5.031 | 5.243 | 5.018 | 5.233 | 5,707,445 | +0.20(+3.97%) |
Jun 01, 2005 | 5.018 | 5.066 | 4.988 | 5.033 | 4,622,029 | -0.02(-0.40%) |
May 31, 2005 | 4.969 | 5.076 | 4.924 | 5.053 | 6,339,871 | +0.09(+1.91%) |
May 27, 2005 | 5.043 | 5.056 | 4.956 | 4.959 | 6,092,348 | -0.07(-1.39%) |
May 26, 2005 | 4.991 | 5.076 | 4.906 | 5.028 | 6,395,143 | +0.07(+1.41%) |
May 25, 2005 | 4.899 | 5.006 | 4.869 | 4.959 | 7,956,379 | +0.06(+1.33%) |
May 24, 2005 | 4.806 | 4.929 | 4.776 | 4.894 | 7,357,999 | +0.09(+1.92%) |
May 23, 2005 | 4.494 | 4.859 | 4.429 | 4.801 | 9,910,128 | +0.18(+4.00%) |
May 20, 2005 | 4.344 | 4.639 | 4.329 | 4.616 | 10,870,181 | +0.20(+4.46%) |
May 19, 2005 | 4.307 | 4.519 | 4.307 | 4.419 | 20,686,186 | +0.46(+11.74%) |
May 18, 2005 | 3.895 | 4.017 | 3.847 | 3.955 | 4,397,336 | +0.04(+1.15%) |
May 17, 2005 | 3.713 | 3.932 | 3.680 | 3.910 | 3,045,172 | +0.15(+4.12%) |
May 16, 2005 | 3.713 | 3.790 | 3.690 | 3.755 | 1,798,746 | +0.04(+1.08%) |
May 13, 2005 | 3.745 | 3.778 | 3.633 | 3.715 | 3,699,626 | -0.03(-0.73%) |
May 12, 2005 | 3.808 | 3.865 | 3.730 | 3.743 | 1,808,359 | -0.07(-1.96%) |
May 11, 2005 | 3.857 | 3.912 | 3.818 | 3.818 | 2,083,117 | -0.05(-1.35%) |
May 10, 2005 | 3.810 | 3.920 | 3.805 | 3.870 | 2,958,259 | +0.01(+0.39%) |
May 09, 2005 | 3.783 | 3.870 | 3.778 | 3.855 | 3,667,584 | +0.02(+0.59%) |
May 06, 2005 | 3.745 | 3.870 | 3.728 | 3.832 | 3,105,651 | +0.08(+2.27%) |
May 05, 2005 | 3.733 | 3.770 | 3.670 | 3.748 | 2,914,602 | +0.01(+0.20%) |
May 04, 2005 | 3.633 | 3.748 | 3.618 | 3.740 | 1,404,632 | +0.12(+3.38%) |
May 03, 2005 | 3.558 | 3.673 | 3.528 | 3.618 | 1,644,144 | +0.04(+1.26%) |