Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.072 | 5.108 | 5.000 | 5.022 | 825,523 | -0.03(-0.57%) |
Jul 28, 2005 | 4.993 | 5.072 | 4.978 | 5.050 | 725,590 | +0.04(+0.72%) |
Jul 27, 2005 | 5.108 | 5.130 | 5.014 | 5.014 | 1,199,199 | -0.09(-1.84%) |
Jul 26, 2005 | 5.065 | 5.173 | 5.058 | 5.108 | 599,322 | +0.04(+0.85%) |
Jul 25, 2005 | 5.050 | 5.108 | 5.036 | 5.065 | 523,644 | -0.02(-0.43%) |
Jul 22, 2005 | 5.036 | 5.101 | 5.029 | 5.086 | 423,573 | +0.04(+0.86%) |
Jul 21, 2005 | 5.065 | 5.115 | 5.029 | 5.043 | 482,618 | -0.06(-1.13%) |
Jul 20, 2005 | 5.050 | 5.101 | 5.036 | 5.101 | 639,517 | +0.04(+0.71%) |
Jul 19, 2005 | 5.036 | 5.115 | 5.036 | 5.065 | 656,288 | +0.01(+0.14%) |
Jul 18, 2005 | 5.050 | 5.101 | 5.050 | 5.058 | 465,015 | +0.01(+0.14%) |
Jul 15, 2005 | 5.036 | 5.115 | 5.036 | 5.050 | 614,014 | +0.00(+0.00%) |
Jul 14, 2005 | 5.086 | 5.115 | 5.043 | 5.050 | 751,509 | -0.03(-0.57%) |
Jul 13, 2005 | 5.094 | 5.144 | 5.065 | 5.079 | 610,133 | -0.04(-0.85%) |
Jul 12, 2005 | 5.195 | 5.195 | 5.086 | 5.123 | 756,221 | -0.06(-1.25%) |
Jul 11, 2005 | 5.086 | 5.195 | 5.072 | 5.187 | 660,446 | +0.07(+1.41%) |
Jul 08, 2005 | 5.022 | 5.187 | 5.014 | 5.115 | 826,494 | +0.02(+0.42%) |
Jul 07, 2005 | 5.050 | 5.123 | 5.036 | 5.094 | 522,397 | +0.00(+0.00%) |
Jul 06, 2005 | 5.108 | 5.144 | 5.065 | 5.094 | 588,927 | -0.07(-1.40%) |
Jul 05, 2005 | 5.123 | 5.166 | 5.022 | 5.166 | 990,323 | -0.03(-0.56%) |
Jul 01, 2005 | 5.281 | 5.325 | 4.971 | 5.195 | 1,948,629 | -0.18(-3.36%) |
Jun 30, 2005 | 5.469 | 5.505 | 5.346 | 5.375 | 436,324 | -0.07(-1.32%) |
Jun 29, 2005 | 5.599 | 5.599 | 5.375 | 5.447 | 645,200 | -0.15(-2.71%) |
Jun 28, 2005 | 5.519 | 5.599 | 5.483 | 5.599 | 477,767 | +0.14(+2.51%) |
Jun 27, 2005 | 5.512 | 5.541 | 5.454 | 5.462 | 334,450 | -0.04(-0.79%) |
Jun 24, 2005 | 5.433 | 5.519 | 5.411 | 5.505 | 411,653 | +0.09(+1.60%) |
Jun 23, 2005 | 5.505 | 5.555 | 5.418 | 5.418 | 406,524 | -0.06(-1.18%) |
Jun 22, 2005 | 5.483 | 5.519 | 5.433 | 5.483 | 392,387 | +0.02(+0.40%) |
Jun 21, 2005 | 5.519 | 5.519 | 5.411 | 5.462 | 301,047 | -0.01(-0.13%) |
Jun 20, 2005 | 5.555 | 5.555 | 5.454 | 5.469 | 538,475 | -0.07(-1.30%) |
Jun 17, 2005 | 5.577 | 5.577 | 5.454 | 5.541 | 617,063 | +0.04(+0.66%) |
Jun 16, 2005 | 5.628 | 5.642 | 5.462 | 5.505 | 512,417 | -0.09(-1.68%) |
Jun 15, 2005 | 5.591 | 5.620 | 5.534 | 5.599 | 534,733 | +0.03(+0.52%) |
Jun 14, 2005 | 5.447 | 5.570 | 5.447 | 5.570 | 429,671 | +0.10(+1.85%) |
Jun 13, 2005 | 5.462 | 5.534 | 5.397 | 5.469 | 489,409 | +0.08(+1.47%) |
Jun 10, 2005 | 5.296 | 5.498 | 5.245 | 5.389 | 782,140 | +0.12(+2.33%) |
Jun 09, 2005 | 5.166 | 5.303 | 5.144 | 5.267 | 1,095,662 | +0.09(+1.81%) |
Jun 08, 2005 | 5.144 | 5.202 | 5.144 | 5.173 | 592,253 | +0.03(+0.56%) |
Jun 07, 2005 | 5.159 | 5.195 | 5.137 | 5.144 | 530,020 | -0.01(-0.14%) |
Jun 06, 2005 | 5.086 | 5.151 | 5.086 | 5.151 | 487,746 | +0.09(+1.85%) |
Jun 03, 2005 | 5.144 | 5.173 | 5.058 | 5.058 | 753,865 | -0.07(-1.41%) |
Jun 02, 2005 | 5.123 | 5.187 | 5.123 | 5.130 | 545,405 | -0.04(-0.84%) |
Jun 01, 2005 | 5.108 | 5.195 | 5.108 | 5.173 | 321,976 | +0.06(+1.13%) |
May 31, 2005 | 5.151 | 5.159 | 5.101 | 5.115 | 305,759 | -0.01(-0.28%) |
May 27, 2005 | 5.094 | 5.151 | 5.086 | 5.130 | 335,282 | +0.00(+0.00%) |
May 26, 2005 | 5.086 | 5.151 | 5.086 | 5.130 | 407,494 | +0.03(+0.57%) |
May 25, 2005 | 5.123 | 5.137 | 5.086 | 5.101 | 496,339 | -0.06(-1.12%) |
May 24, 2005 | 5.159 | 5.195 | 5.137 | 5.159 | 399,455 | +0.00(+0.00%) |
May 23, 2005 | 5.173 | 5.209 | 5.130 | 5.159 | 455,451 | -0.01(-0.28%) |
May 20, 2005 | 5.166 | 5.209 | 5.108 | 5.173 | 498,834 | -0.01(-0.14%) |
May 19, 2005 | 5.187 | 5.224 | 5.123 | 5.180 | 371,596 | +0.01(+0.14%) |
May 18, 2005 | 5.166 | 5.209 | 5.130 | 5.173 | 497,171 | +0.04(+0.70%) |
May 17, 2005 | 5.086 | 5.159 | 5.072 | 5.137 | 271,524 | +0.00(+0.00%) |
May 16, 2005 | 5.058 | 5.159 | 5.058 | 5.137 | 263,624 | +0.07(+1.42%) |
May 13, 2005 | 5.058 | 5.151 | 5.050 | 5.065 | 297,859 | +0.00(+0.00%) |
May 12, 2005 | 5.187 | 5.187 | 5.065 | 5.065 | 385,595 | -0.09(-1.82%) |
May 11, 2005 | 5.180 | 5.231 | 5.058 | 5.159 | 484,420 | -0.04(-0.69%) |
May 10, 2005 | 5.195 | 5.195 | 5.094 | 5.195 | 407,356 | +0.00(+0.00%) |
May 09, 2005 | 5.086 | 5.195 | 5.086 | 5.195 | 299,245 | +0.11(+2.13%) |
May 06, 2005 | 5.159 | 5.159 | 5.086 | 5.086 | 234,517 | -0.10(-1.95%) |
May 05, 2005 | 5.231 | 5.231 | 5.123 | 5.187 | 330,708 | -0.04(-0.83%) |
May 04, 2005 | 5.166 | 5.231 | 5.086 | 5.231 | 383,100 | +0.12(+2.40%) |
May 03, 2005 | 5.058 | 5.173 | 5.058 | 5.108 | 504,517 | -0.01(-0.14%) |