Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.140 | 5.250 | 5.110 | 5.160 | 8,000 | +0.06(+1.18%) |
Jul 28, 2005 | 5.050 | 5.140 | 5.050 | 5.100 | 6,900 | +0.05(+0.99%) |
Jul 27, 2005 | 5.190 | 5.190 | 4.970 | 5.050 | 30,200 | -0.14(-2.70%) |
Jul 26, 2005 | 5.120 | 5.200 | 5.100 | 5.190 | 8,500 | +0.09(+1.76%) |
Jul 25, 2005 | 5.350 | 5.500 | 5.100 | 5.100 | 29,400 | -0.26(-4.85%) |
Jul 22, 2005 | 5.350 | 5.360 | 5.300 | 5.360 | 10,100 | -0.07(-1.29%) |
Jul 21, 2005 | 5.430 | 5.740 | 5.350 | 5.430 | 21,100 | -0.07(-1.27%) |
Jul 20, 2005 | 5.650 | 5.650 | 5.500 | 5.500 | 8,700 | -0.20(-3.51%) |
Jul 19, 2005 | 5.650 | 5.800 | 5.610 | 5.700 | 36,300 | +0.03(+0.53%) |
Jul 18, 2005 | 5.340 | 5.810 | 5.280 | 5.670 | 67,400 | +0.32(+5.98%) |
Jul 15, 2005 | 5.400 | 5.450 | 5.250 | 5.350 | 11,200 | -0.15(-2.73%) |
Jul 14, 2005 | 5.600 | 5.600 | 5.350 | 5.500 | 12,800 | -0.07(-1.26%) |
Jul 13, 2005 | 5.420 | 5.580 | 5.360 | 5.570 | 23,000 | +0.17(+3.15%) |
Jul 12, 2005 | 5.300 | 5.400 | 5.220 | 5.400 | 31,000 | +0.10(+1.89%) |
Jul 11, 2005 | 5.280 | 5.450 | 5.220 | 5.300 | 9,900 | +0.02(+0.38%) |
Jul 08, 2005 | 5.350 | 5.350 | 5.100 | 5.280 | 12,700 | -0.07(-1.31%) |
Jul 07, 2005 | 5.240 | 5.400 | 5.190 | 5.350 | 20,000 | +0.11(+2.10%) |
Jul 06, 2005 | 5.150 | 5.350 | 5.060 | 5.240 | 12,700 | +0.04(+0.77%) |
Jul 05, 2005 | 5.150 | 5.200 | 5.000 | 5.200 | 22,800 | +0.03(+0.58%) |
Jul 01, 2005 | 5.230 | 5.280 | 5.080 | 5.170 | 13,300 | -0.05(-0.96%) |
Jun 30, 2005 | 5.360 | 5.390 | 5.200 | 5.220 | 38,700 | -0.15(-2.79%) |
Jun 29, 2005 | 5.600 | 5.700 | 5.370 | 5.370 | 31,600 | -0.18(-3.24%) |
Jun 28, 2005 | 5.370 | 5.590 | 5.360 | 5.550 | 41,000 | +0.17(+3.16%) |
Jun 27, 2005 | 5.700 | 5.700 | 5.350 | 5.380 | 51,100 | -0.17(-3.06%) |
Jun 24, 2005 | 5.050 | 5.550 | 5.020 | 5.550 | 278,700 | +0.55(+11.00%) |
Jun 23, 2005 | 5.040 | 5.190 | 4.940 | 5.000 | 55,400 | +0.06(+1.21%) |
Jun 22, 2005 | 4.650 | 5.100 | 4.650 | 4.940 | 41,200 | +0.34(+7.39%) |
Jun 21, 2005 | 4.550 | 4.700 | 4.500 | 4.600 | 6,500 | +0.04(+0.88%) |
Jun 20, 2005 | 4.650 | 4.700 | 4.560 | 4.560 | 16,600 | -0.05(-1.08%) |
Jun 17, 2005 | 4.700 | 4.750 | 4.550 | 4.610 | 36,400 | -0.04(-0.86%) |
Jun 16, 2005 | 4.700 | 4.710 | 4.500 | 4.650 | 31,600 | -0.05(-1.06%) |
Jun 15, 2005 | 5.000 | 5.050 | 4.650 | 4.700 | 64,800 | -0.25(-5.05%) |
Jun 14, 2005 | 5.000 | 5.100 | 4.860 | 4.950 | 45,700 | -0.05(-1.00%) |
Jun 13, 2005 | 5.150 | 5.200 | 4.970 | 5.000 | 51,100 | -0.28(-5.30%) |
Jun 10, 2005 | 5.450 | 5.450 | 5.110 | 5.280 | 43,600 | -0.17(-3.12%) |
Jun 09, 2005 | 5.730 | 5.750 | 5.250 | 5.450 | 55,500 | -0.29(-5.05%) |
Jun 08, 2005 | 6.150 | 6.298 | 5.520 | 5.740 | 74,400 | -0.45(-7.27%) |
Jun 07, 2005 | 6.210 | 6.400 | 6.150 | 6.190 | 66,900 | +0.05(+0.81%) |
Jun 06, 2005 | 5.950 | 6.400 | 5.950 | 6.140 | 101,100 | +0.33(+5.68%) |
Jun 03, 2005 | 5.500 | 5.950 | 5.450 | 5.810 | 62,100 | +0.48(+9.01%) |
Jun 02, 2005 | 5.330 | 5.390 | 5.250 | 5.330 | 27,000 | +0.03(+0.57%) |
Jun 01, 2005 | 5.030 | 5.440 | 4.981 | 5.300 | 74,500 | +0.30(+6.00%) |
May 31, 2005 | 4.700 | 5.000 | 4.700 | 5.000 | 41,600 | +0.36(+7.76%) |
May 27, 2005 | 4.610 | 4.670 | 4.550 | 4.640 | 35,700 | +0.03(+0.65%) |
May 26, 2005 | 4.750 | 4.750 | 4.550 | 4.610 | 38,500 | -0.14(-2.95%) |
May 25, 2005 | 4.950 | 5.000 | 4.750 | 4.750 | 39,500 | -0.15(-3.06%) |
May 24, 2005 | 4.900 | 5.000 | 4.880 | 4.900 | 17,100 | +0.04(+0.82%) |
May 23, 2005 | 4.800 | 4.900 | 4.760 | 4.860 | 37,400 | +0.11(+2.32%) |
May 20, 2005 | 5.000 | 5.000 | 4.600 | 4.750 | 50,500 | -0.22(-4.43%) |
May 19, 2005 | 4.400 | 5.020 | 4.400 | 4.970 | 131,500 | +0.62(+14.25%) |
May 18, 2005 | 4.100 | 4.440 | 4.100 | 4.350 | 48,600 | +0.33(+8.21%) |
May 17, 2005 | 4.000 | 4.080 | 3.910 | 4.020 | 65,800 | +0.12(+3.08%) |
May 16, 2005 | 3.950 | 3.990 | 3.880 | 3.900 | 22,300 | +0.00(+0.00%) |
May 13, 2005 | 4.000 | 4.200 | 3.900 | 3.900 | 53,200 | -0.20(-4.88%) |
May 12, 2005 | 4.260 | 4.300 | 4.000 | 4.100 | 44,500 | -0.16(-3.76%) |
May 11, 2005 | 4.380 | 4.400 | 4.250 | 4.260 | 79,200 | -0.02(-0.47%) |
May 10, 2005 | 5.610 | 5.610 | 4.000 | 4.280 | 234,700 | -1.87(-30.41%) |
May 09, 2005 | 6.070 | 6.190 | 5.900 | 6.150 | 29,100 | +0.07(+1.15%) |
May 06, 2005 | 6.150 | 6.200 | 6.070 | 6.080 | 9,000 | -0.05(-0.82%) |
May 05, 2005 | 6.000 | 6.190 | 6.000 | 6.130 | 36,300 | +0.17(+2.85%) |
May 04, 2005 | 5.980 | 6.050 | 5.800 | 5.960 | 47,300 | -0.09(-1.49%) |
May 03, 2005 | 6.010 | 6.070 | 5.960 | 6.050 | 22,200 | +0.00(+0.00%) |