Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.620 | 5.850 | 5.350 | 5.620 | 2,768,486 | -0.24(-4.10%) |
Jul 28, 2005 | 5.940 | 5.940 | 5.260 | 5.860 | 559,296 | +0.04(+0.69%) |
Jul 27, 2005 | 5.980 | 5.980 | 5.700 | 5.820 | 1,441,876 | -0.13(-2.18%) |
Jul 26, 2005 | 5.830 | 6.000 | 5.830 | 5.950 | 692,901 | +0.06(+1.02%) |
Jul 25, 2005 | 6.000 | 6.030 | 5.820 | 5.890 | 557,128 | -0.11(-1.83%) |
Jul 22, 2005 | 5.860 | 6.003 | 5.780 | 6.000 | 1,447,666 | -0.04(-0.66%) |
Jul 21, 2005 | 6.060 | 6.120 | 6.020 | 6.040 | 702,266 | -0.07(-1.06%) |
Jul 20, 2005 | 6.060 | 6.150 | 5.980 | 6.105 | 874,438 | -0.00(-0.08%) |
Jul 19, 2005 | 6.200 | 6.200 | 6.030 | 6.110 | 1,025,084 | -0.01(-0.16%) |
Jul 18, 2005 | 6.010 | 6.150 | 5.920 | 6.120 | 1,076,864 | +0.14(+2.34%) |
Jul 15, 2005 | 5.750 | 6.050 | 5.730 | 5.980 | 1,692,922 | +0.18(+3.10%) |
Jul 14, 2005 | 6.050 | 6.050 | 5.776 | 5.800 | 349,840 | -0.12(-2.03%) |
Jul 13, 2005 | 5.800 | 6.010 | 5.740 | 5.920 | 1,025,990 | +0.08(+1.37%) |
Jul 12, 2005 | 5.450 | 5.950 | 5.450 | 5.840 | 1,786,678 | +0.35(+6.38%) |
Jul 11, 2005 | 5.400 | 5.540 | 5.400 | 5.490 | 2,187,857 | +0.09(+1.67%) |
Jul 08, 2005 | 5.460 | 5.470 | 5.250 | 5.400 | 964,067 | -0.04(-0.74%) |
Jul 07, 2005 | 5.450 | 5.500 | 5.300 | 5.440 | 1,333,503 | -0.03(-0.55%) |
Jul 06, 2005 | 5.500 | 5.690 | 5.300 | 5.470 | 1,368,515 | -0.03(-0.55%) |
Jul 05, 2005 | 5.250 | 5.530 | 5.250 | 5.500 | 679,500 | +0.26(+4.96%) |
Jul 01, 2005 | 5.030 | 5.300 | 5.010 | 5.240 | 823,800 | +0.24(+4.80%) |
Jun 30, 2005 | 5.200 | 5.300 | 4.940 | 5.000 | 551,939 | -0.20(-3.85%) |
Jun 29, 2005 | 5.120 | 5.800 | 4.960 | 5.200 | 943,184 | +0.12(+2.36%) |
Jun 28, 2005 | 4.630 | 5.100 | 4.620 | 5.080 | 1,866,178 | +0.40(+8.55%) |
Jun 27, 2005 | 4.730 | 4.800 | 4.560 | 4.680 | 1,458,717 | -0.07(-1.47%) |
Jun 24, 2005 | 4.460 | 4.840 | 4.400 | 4.750 | 8,402,645 | +0.31(+6.98%) |
Jun 23, 2005 | 4.600 | 4.750 | 4.350 | 4.440 | 1,125,795 | -0.03(-0.67%) |
Jun 22, 2005 | 4.400 | 4.510 | 4.360 | 4.470 | 209,368 | -0.03(-0.67%) |
Jun 21, 2005 | 4.620 | 4.650 | 4.370 | 4.500 | 612,709 | -0.15(-3.23%) |
Jun 20, 2005 | 4.750 | 4.790 | 4.560 | 4.650 | 470,041 | -0.10(-2.11%) |
Jun 17, 2005 | 4.740 | 4.770 | 4.630 | 4.750 | 380,761 | +0.01(+0.21%) |
Jun 16, 2005 | 4.720 | 4.750 | 4.510 | 4.740 | 342,428 | +0.09(+1.94%) |
Jun 15, 2005 | 4.600 | 4.750 | 4.390 | 4.650 | 1,038,451 | +0.15(+3.33%) |
Jun 14, 2005 | 4.600 | 4.720 | 4.400 | 4.500 | 362,746 | -0.10(-2.17%) |
Jun 13, 2005 | 4.310 | 4.640 | 4.310 | 4.600 | 594,411 | +0.25(+5.75%) |
Jun 10, 2005 | 4.300 | 4.400 | 4.250 | 4.350 | 331,087 | +0.02(+0.46%) |
Jun 09, 2005 | 4.250 | 4.340 | 4.200 | 4.330 | 449,963 | +0.03(+0.70%) |
Jun 08, 2005 | 4.340 | 4.350 | 4.200 | 4.300 | 491,506 | -0.02(-0.46%) |
Jun 07, 2005 | 4.350 | 4.400 | 4.210 | 4.320 | 1,396,233 | +0.14(+3.35%) |
Jun 06, 2005 | 4.010 | 4.240 | 4.010 | 4.180 | 500,398 | +0.04(+0.97%) |
Jun 03, 2005 | 3.980 | 4.150 | 3.980 | 4.140 | 1,289,988 | +0.15(+3.76%) |
Jun 02, 2005 | 4.080 | 4.140 | 3.990 | 3.990 | 197,377 | -0.05(-1.24%) |
Jun 01, 2005 | 3.970 | 4.050 | 3.970 | 4.040 | 715,534 | +0.07(+1.76%) |
May 31, 2005 | 4.000 | 4.020 | 3.800 | 3.970 | 740,549 | +0.04(+1.02%) |
May 27, 2005 | 3.920 | 3.966 | 3.860 | 3.930 | 54,032 | -0.02(-0.51%) |
May 26, 2005 | 3.900 | 3.960 | 3.790 | 3.950 | 129,800 | +0.05(+1.28%) |
May 25, 2005 | 3.750 | 3.950 | 3.700 | 3.900 | 295,997 | -0.05(-1.27%) |
May 24, 2005 | 3.980 | 3.980 | 3.700 | 3.950 | 586,000 | +0.00(+0.00%) |
May 23, 2005 | 4.000 | 4.140 | 3.900 | 3.950 | 812,760 | +0.00(+0.00%) |
May 20, 2005 | 3.850 | 3.980 | 3.850 | 3.950 | 428,901 | +0.12(+3.13%) |
May 19, 2005 | 3.900 | 3.900 | 3.780 | 3.830 | 1,050,875 | -0.07(-1.79%) |
May 18, 2005 | 3.790 | 3.900 | 3.650 | 3.900 | 426,300 | +0.13(+3.45%) |
May 17, 2005 | 3.870 | 3.874 | 3.660 | 3.770 | 151,961 | -0.12(-3.08%) |
May 16, 2005 | 3.970 | 4.000 | 3.500 | 3.890 | 328,671 | +0.04(+1.04%) |
May 13, 2005 | 4.070 | 4.070 | 3.750 | 3.850 | 147,627 | -0.09(-2.28%) |
May 12, 2005 | 4.100 | 4.220 | 3.750 | 3.940 | 316,952 | -0.16(-3.90%) |
May 11, 2005 | 4.120 | 4.400 | 4.000 | 4.100 | 160,818 | +0.00(+0.00%) |
May 10, 2005 | 4.150 | 4.400 | 3.750 | 4.100 | 339,894 | -0.02(-0.49%) |
May 09, 2005 | 4.160 | 4.240 | 4.120 | 4.120 | 97,666 | -0.01(-0.24%) |
May 06, 2005 | 4.250 | 4.390 | 4.100 | 4.130 | 196,500 | -0.02(-0.48%) |
May 05, 2005 | 4.300 | 4.300 | 4.100 | 4.150 | 111,651 | -0.05(-1.19%) |
May 04, 2005 | 4.390 | 4.420 | 4.200 | 4.200 | 553,814 | -0.13(-3.00%) |
May 03, 2005 | 4.220 | 4.350 | 4.220 | 4.330 | 206,510 | +0.13(+3.10%) |