Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.417 | 5.441 | 5.378 | 5.378 | 2,736,504 | -0.07(-1.30%) |
Jul 28, 2005 | 5.370 | 5.464 | 5.346 | 5.449 | 2,148,780 | +0.17(+3.29%) |
Jul 27, 2005 | 5.196 | 5.283 | 5.172 | 5.275 | 690,806 | +0.13(+2.61%) |
Jul 26, 2005 | 5.093 | 5.149 | 5.054 | 5.141 | 555,051 | +0.04(+0.77%) |
Jul 25, 2005 | 5.117 | 5.141 | 5.093 | 5.101 | 529,850 | -0.03(-0.62%) |
Jul 22, 2005 | 5.149 | 5.156 | 5.101 | 5.133 | 971,434 | -0.03(-0.61%) |
Jul 21, 2005 | 5.196 | 5.212 | 5.109 | 5.164 | 535,675 | -0.03(-0.61%) |
Jul 20, 2005 | 5.149 | 5.204 | 5.093 | 5.196 | 717,526 | +0.02(+0.30%) |
Jul 19, 2005 | 5.149 | 5.196 | 5.133 | 5.180 | 1,415,424 | +0.02(+0.31%) |
Jul 18, 2005 | 5.188 | 5.212 | 5.141 | 5.164 | 480,208 | -0.05(-0.91%) |
Jul 15, 2005 | 5.220 | 5.235 | 5.172 | 5.212 | 1,040,958 | -0.05(-0.90%) |
Jul 14, 2005 | 5.251 | 5.283 | 5.235 | 5.259 | 653,321 | -0.02(-0.45%) |
Jul 13, 2005 | 5.283 | 5.299 | 5.251 | 5.283 | 1,501,284 | +0.02(+0.45%) |
Jul 12, 2005 | 5.172 | 5.267 | 5.172 | 5.259 | 1,191,149 | +0.09(+1.68%) |
Jul 11, 2005 | 5.117 | 5.188 | 5.117 | 5.172 | 850,748 | +0.09(+1.87%) |
Jul 08, 2005 | 5.030 | 5.109 | 5.030 | 5.077 | 3,497,340 | +0.03(+0.63%) |
Jul 07, 2005 | 4.983 | 5.046 | 4.983 | 5.046 | 1,312,721 | +0.00(+0.00%) |
Jul 06, 2005 | 5.014 | 5.062 | 5.006 | 5.046 | 2,158,151 | +0.11(+2.24%) |
Jul 05, 2005 | 4.951 | 4.999 | 4.856 | 4.935 | 3,396,284 | -0.13(-2.65%) |
Jul 01, 2005 | 5.070 | 5.093 | 5.038 | 5.070 | 3,594,091 | -0.04(-0.77%) |
Jun 30, 2005 | 5.196 | 5.204 | 5.109 | 5.109 | 8,587,651 | -0.40(-7.31%) |
Jun 29, 2005 | 5.480 | 5.543 | 5.464 | 5.512 | 465,771 | +0.06(+1.16%) |
Jun 28, 2005 | 5.362 | 5.464 | 5.362 | 5.449 | 2,468,666 | +0.02(+0.29%) |
Jun 27, 2005 | 5.401 | 5.457 | 5.401 | 5.433 | 3,200,249 | -0.10(-1.85%) |
Jun 24, 2005 | 5.567 | 5.583 | 5.520 | 5.535 | 2,868,840 | +0.01(+0.14%) |
Jun 23, 2005 | 5.504 | 5.607 | 5.482 | 5.528 | 3,115,022 | +0.01(+0.14%) |
Jun 22, 2005 | 5.496 | 5.528 | 5.488 | 5.520 | 1,308,669 | +0.05(+0.87%) |
Jun 21, 2005 | 5.433 | 5.504 | 5.425 | 5.472 | 1,044,883 | +0.02(+0.43%) |
Jun 20, 2005 | 5.449 | 5.464 | 5.409 | 5.449 | 1,570,301 | -0.05(-0.86%) |
Jun 17, 2005 | 5.480 | 5.520 | 5.457 | 5.496 | 1,783,178 | +0.03(+0.58%) |
Jun 16, 2005 | 5.385 | 5.488 | 5.354 | 5.464 | 4,343,783 | +0.06(+1.02%) |
Jun 15, 2005 | 5.393 | 5.433 | 5.338 | 5.409 | 3,433,515 | +0.00(+0.00%) |
Jun 14, 2005 | 5.385 | 5.417 | 5.385 | 5.409 | 1,939,449 | -0.07(-1.30%) |
Jun 13, 2005 | 5.393 | 5.480 | 5.378 | 5.480 | 1,248,896 | +0.12(+2.21%) |
Jun 10, 2005 | 5.409 | 5.409 | 5.314 | 5.362 | 1,087,433 | -0.04(-0.73%) |
Jun 09, 2005 | 5.393 | 5.425 | 5.370 | 5.401 | 1,156,831 | -0.08(-1.44%) |
Jun 08, 2005 | 5.425 | 5.575 | 5.417 | 5.480 | 3,800,256 | +0.18(+3.43%) |
Jun 07, 2005 | 5.306 | 5.338 | 5.283 | 5.299 | 790,722 | +0.03(+0.60%) |
Jun 06, 2005 | 5.235 | 5.275 | 5.228 | 5.267 | 999,927 | +0.08(+1.52%) |
Jun 03, 2005 | 5.235 | 5.235 | 5.172 | 5.188 | 867,211 | -0.09(-1.65%) |
Jun 02, 2005 | 5.275 | 5.299 | 5.251 | 5.275 | 1,078,316 | +0.05(+0.91%) |
Jun 01, 2005 | 5.188 | 5.251 | 5.188 | 5.228 | 1,001,193 | +0.06(+1.07%) |
May 31, 2005 | 5.180 | 5.204 | 5.141 | 5.172 | 940,661 | -0.13(-2.53%) |
May 27, 2005 | 5.204 | 5.330 | 5.204 | 5.306 | 2,163,217 | +0.18(+3.54%) |
May 26, 2005 | 5.133 | 5.156 | 5.117 | 5.125 | 984,857 | +0.00(+0.00%) |
May 25, 2005 | 5.117 | 5.133 | 5.101 | 5.125 | 2,881,123 | +0.03(+0.62%) |
May 24, 2005 | 5.038 | 5.101 | 5.030 | 5.093 | 1,147,080 | +0.03(+0.62%) |
May 23, 2005 | 5.054 | 5.077 | 5.046 | 5.062 | 1,500,144 | +0.04(+0.79%) |
May 20, 2005 | 5.014 | 5.022 | 4.975 | 5.022 | 2,006,187 | -0.07(-1.40%) |
May 19, 2005 | 5.077 | 5.093 | 5.030 | 5.093 | 1,951,606 | -0.06(-1.23%) |
May 18, 2005 | 5.117 | 5.172 | 5.093 | 5.156 | 1,113,014 | +0.06(+1.24%) |
May 17, 2005 | 5.062 | 5.117 | 5.054 | 5.093 | 423,221 | +0.05(+0.94%) |
May 16, 2005 | 5.046 | 5.054 | 4.999 | 5.046 | 378,771 | +0.02(+0.31%) |
May 13, 2005 | 5.085 | 5.093 | 4.975 | 5.030 | 748,426 | -0.05(-0.93%) |
May 12, 2005 | 5.093 | 5.149 | 5.077 | 5.077 | 2,201,208 | +0.02(+0.31%) |
May 11, 2005 | 5.054 | 5.070 | 5.014 | 5.062 | 1,388,957 | +0.06(+1.10%) |
May 10, 2005 | 5.006 | 5.038 | 4.991 | 5.006 | 2,346,081 | -0.08(-1.55%) |
May 09, 2005 | 5.030 | 5.093 | 5.014 | 5.085 | 2,648,871 | +0.06(+1.26%) |
May 06, 2005 | 5.014 | 5.046 | 4.991 | 5.022 | 2,652,416 | -0.02(-0.31%) |
May 05, 2005 | 5.070 | 5.109 | 5.022 | 5.038 | 713,474 | -0.02(-0.47%) |
May 04, 2005 | 4.983 | 5.077 | 4.975 | 5.062 | 1,132,010 | +0.09(+1.75%) |
May 03, 2005 | 4.991 | 5.014 | 4.967 | 4.975 | 542,387 | -0.09(-1.72%) |