Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.537 | 5.732 | 5.536 | 5.633 | 1,354,789 | +0.09(+1.66%) |
Jul 28, 2005 | 5.547 | 5.568 | 5.433 | 5.541 | 953,968 | -0.01(-0.11%) |
Jul 27, 2005 | 5.511 | 5.552 | 5.496 | 5.547 | 1,475,189 | +0.06(+1.04%) |
Jul 26, 2005 | 5.464 | 5.493 | 5.450 | 5.490 | 555,840 | +0.02(+0.40%) |
Jul 25, 2005 | 5.524 | 5.524 | 5.445 | 5.468 | 1,005,129 | -0.05(-0.86%) |
Jul 22, 2005 | 5.529 | 5.532 | 5.485 | 5.516 | 927,426 | -0.02(-0.33%) |
Jul 21, 2005 | 5.546 | 5.559 | 5.469 | 5.534 | 853,955 | -0.02(-0.37%) |
Jul 20, 2005 | 5.601 | 5.601 | 5.551 | 5.555 | 3,573,536 | -0.06(-1.16%) |
Jul 19, 2005 | 5.511 | 5.624 | 5.511 | 5.620 | 2,381,844 | +0.13(+2.29%) |
Jul 18, 2005 | 5.501 | 5.533 | 5.478 | 5.494 | 1,362,098 | -0.01(-0.13%) |
Jul 15, 2005 | 5.406 | 5.523 | 5.396 | 5.501 | 1,770,612 | +0.09(+1.75%) |
Jul 14, 2005 | 5.323 | 5.423 | 5.320 | 5.406 | 1,373,253 | +0.09(+1.61%) |
Jul 13, 2005 | 5.325 | 5.339 | 5.293 | 5.321 | 1,532,504 | -0.00(-0.08%) |
Jul 12, 2005 | 5.308 | 5.347 | 5.301 | 5.325 | 1,222,080 | -0.00(-0.07%) |
Jul 11, 2005 | 5.302 | 5.358 | 5.286 | 5.328 | 705,475 | +0.02(+0.33%) |
Jul 08, 2005 | 5.308 | 5.327 | 5.288 | 5.311 | 2,192,204 | -0.01(-0.10%) |
Jul 07, 2005 | 5.191 | 5.320 | 5.191 | 5.316 | 1,284,011 | +0.02(+0.41%) |
Jul 06, 2005 | 5.234 | 5.327 | 5.219 | 5.295 | 1,229,388 | +0.02(+0.44%) |
Jul 05, 2005 | 5.154 | 5.279 | 5.126 | 5.271 | 1,390,563 | +0.13(+2.55%) |
Jul 01, 2005 | 5.113 | 5.153 | 5.097 | 5.140 | 1,031,671 | -0.02(-0.42%) |
Jun 30, 2005 | 5.146 | 5.172 | 5.142 | 5.162 | 1,229,773 | +0.03(+0.66%) |
Jun 29, 2005 | 5.108 | 5.159 | 5.101 | 5.128 | 1,132,837 | +0.03(+0.65%) |
Jun 28, 2005 | 5.025 | 5.113 | 5.020 | 5.095 | 1,642,134 | +0.07(+1.47%) |
Jun 27, 2005 | 4.958 | 5.026 | 4.930 | 5.022 | 1,368,252 | +0.04(+0.85%) |
Jun 24, 2005 | 5.048 | 5.048 | 4.949 | 4.979 | 1,155,148 | -0.07(-1.42%) |
Jun 23, 2005 | 5.053 | 5.088 | 5.026 | 5.051 | 1,063,598 | -0.00(-0.03%) |
Jun 22, 2005 | 5.082 | 5.087 | 5.017 | 5.053 | 2,151,430 | -0.02(-0.46%) |
Jun 21, 2005 | 5.134 | 5.135 | 5.076 | 5.076 | 1,887,550 | -0.04(-0.71%) |
Jun 20, 2005 | 5.080 | 5.120 | 5.034 | 5.113 | 1,093,602 | +0.04(+0.73%) |
Jun 17, 2005 | 5.027 | 5.101 | 5.027 | 5.075 | 1,572,509 | +0.05(+0.90%) |
Jun 16, 2005 | 4.987 | 5.033 | 4.966 | 5.030 | 1,670,599 | +0.04(+0.80%) |
Jun 15, 2005 | 4.947 | 5.009 | 4.947 | 4.990 | 1,924,093 | +0.03(+0.52%) |
Jun 14, 2005 | 4.948 | 4.965 | 4.941 | 4.965 | 1,378,254 | +0.03(+0.51%) |
Jun 13, 2005 | 4.896 | 4.948 | 4.871 | 4.939 | 925,118 | +0.05(+0.94%) |
Jun 10, 2005 | 4.874 | 4.896 | 4.866 | 4.893 | 697,782 | +0.01(+0.21%) |
Jun 09, 2005 | 4.829 | 4.896 | 4.809 | 4.883 | 1,539,813 | +0.06(+1.17%) |
Jun 08, 2005 | 4.772 | 4.827 | 4.772 | 4.827 | 1,207,847 | +0.06(+1.18%) |
Jun 07, 2005 | 4.761 | 4.790 | 4.761 | 4.770 | 610,078 | +0.02(+0.33%) |
Jun 06, 2005 | 4.799 | 4.809 | 4.744 | 4.755 | 1,174,381 | -0.04(-0.83%) |
Jun 03, 2005 | 4.845 | 4.850 | 4.795 | 4.795 | 1,938,710 | -0.05(-1.04%) |
Jun 02, 2005 | 4.770 | 4.863 | 4.765 | 4.845 | 1,863,701 | +0.07(+1.56%) |
Jun 01, 2005 | 4.744 | 4.775 | 4.736 | 4.770 | 2,209,130 | +0.03(+0.55%) |
May 31, 2005 | 4.772 | 4.772 | 4.689 | 4.744 | 2,481,088 | -0.02(-0.40%) |
May 27, 2005 | 4.727 | 4.769 | 4.724 | 4.763 | 2,600,719 | +0.04(+0.83%) |
May 26, 2005 | 4.647 | 4.750 | 4.637 | 4.724 | 10,355,177 | +0.09(+1.85%) |
May 25, 2005 | 4.642 | 4.696 | 4.620 | 4.639 | 1,516,733 | -0.00(-0.04%) |
May 24, 2005 | 4.660 | 4.695 | 4.639 | 4.640 | 1,893,704 | -0.00(-0.09%) |
May 23, 2005 | 4.568 | 4.645 | 4.568 | 4.645 | 3,767,792 | +0.08(+1.65%) |
May 20, 2005 | 4.545 | 4.571 | 4.536 | 4.569 | 2,474,548 | +0.03(+0.63%) |
May 19, 2005 | 4.480 | 4.545 | 4.480 | 4.541 | 1,356,328 | +0.07(+1.55%) |
May 18, 2005 | 4.443 | 4.480 | 4.443 | 4.471 | 900,885 | +0.02(+0.35%) |
May 17, 2005 | 4.460 | 4.476 | 4.445 | 4.456 | 417,746 | -0.02(-0.48%) |
May 16, 2005 | 4.432 | 4.482 | 4.432 | 4.477 | 308,885 | +0.04(+0.82%) |
May 13, 2005 | 4.496 | 4.500 | 4.415 | 4.441 | 383,510 | -0.05(-1.02%) |
May 12, 2005 | 4.484 | 4.532 | 4.477 | 4.487 | 1,685,601 | +0.01(+0.27%) |
May 11, 2005 | 4.494 | 4.494 | 4.457 | 4.475 | 353,122 | -0.02(-0.42%) |
May 10, 2005 | 4.533 | 4.538 | 4.484 | 4.494 | 742,018 | -0.04(-0.84%) |
May 09, 2005 | 4.582 | 4.582 | 4.523 | 4.532 | 1,112,066 | -0.01(-0.15%) |
May 06, 2005 | 4.528 | 4.597 | 4.519 | 4.539 | 1,400,949 | +0.03(+0.71%) |
May 05, 2005 | 4.506 | 4.511 | 4.471 | 4.507 | 1,706,757 | -0.01(-0.17%) |
May 04, 2005 | 4.433 | 4.543 | 4.433 | 4.515 | 1,989,101 | +0.09(+2.14%) |
May 03, 2005 | 4.440 | 4.453 | 4.407 | 4.420 | 820,490 | -0.01(-0.25%) |