Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.464 | 5.464 | 5.188 | 5.289 | 2,517,470 | -0.16(-2.91%) |
Jul 28, 2005 | 5.591 | 5.625 | 5.418 | 5.448 | 1,470,842 | -0.14(-2.55%) |
Jul 27, 2005 | 5.637 | 5.637 | 5.556 | 5.591 | 804,529 | -0.03(-0.61%) |
Jul 26, 2005 | 5.646 | 5.683 | 5.607 | 5.625 | 549,827 | +0.04(+0.66%) |
Jul 25, 2005 | 5.556 | 5.703 | 5.556 | 5.588 | 1,479,100 | +0.07(+1.21%) |
Jul 22, 2005 | 5.522 | 5.554 | 5.510 | 5.522 | 1,081,834 | +0.03(+0.54%) |
Jul 21, 2005 | 5.407 | 5.513 | 5.388 | 5.492 | 1,646,004 | +0.09(+1.57%) |
Jul 20, 2005 | 5.395 | 5.418 | 5.372 | 5.407 | 824,523 | +0.03(+0.64%) |
Jul 19, 2005 | 5.437 | 5.519 | 5.372 | 5.372 | 737,159 | -0.01(-0.21%) |
Jul 18, 2005 | 5.522 | 5.526 | 5.361 | 5.384 | 1,011,856 | -0.06(-1.02%) |
Jul 15, 2005 | 5.269 | 5.545 | 5.257 | 5.439 | 1,387,390 | +0.21(+4.05%) |
Jul 14, 2005 | 5.161 | 5.338 | 5.149 | 5.227 | 2,437,495 | +0.08(+1.52%) |
Jul 13, 2005 | 5.156 | 5.193 | 5.142 | 5.149 | 197,763 | -0.00(-0.09%) |
Jul 12, 2005 | 5.177 | 5.188 | 5.142 | 5.154 | 910,583 | -0.01(-0.13%) |
Jul 11, 2005 | 5.200 | 5.211 | 5.117 | 5.161 | 3,405,886 | +0.17(+3.32%) |
Jul 08, 2005 | 4.967 | 4.995 | 4.832 | 4.995 | 1,497,355 | +0.03(+0.56%) |
Jul 07, 2005 | 4.889 | 4.972 | 4.884 | 4.967 | 999,685 | +0.09(+1.74%) |
Jul 06, 2005 | 4.944 | 4.944 | 4.878 | 4.882 | 563,301 | -0.06(-1.12%) |
Jul 05, 2005 | 4.937 | 4.944 | 4.912 | 4.937 | 202,979 | +0.01(+0.28%) |
Jul 01, 2005 | 4.981 | 5.016 | 4.912 | 4.924 | 1,031,849 | -0.05(-0.97%) |
Jun 30, 2005 | 4.928 | 4.981 | 4.928 | 4.972 | 563,735 | +0.05(+0.98%) |
Jun 29, 2005 | 4.832 | 5.029 | 4.825 | 4.924 | 2,636,128 | +0.12(+2.59%) |
Jun 28, 2005 | 4.751 | 4.818 | 4.751 | 4.799 | 192,982 | +0.03(+0.53%) |
Jun 27, 2005 | 4.797 | 4.806 | 4.772 | 4.774 | 1,518,218 | -0.01(-0.29%) |
Jun 24, 2005 | 4.705 | 4.861 | 4.705 | 4.788 | 1,416,946 | +0.08(+1.76%) |
Jun 23, 2005 | 4.763 | 4.779 | 4.693 | 4.705 | 513,317 | -0.01(-0.24%) |
Jun 22, 2005 | 4.785 | 4.797 | 4.684 | 4.716 | 448,120 | -0.05(-0.97%) |
Jun 21, 2005 | 4.728 | 4.809 | 4.716 | 4.763 | 445,946 | +0.00(+0.05%) |
Jun 20, 2005 | 4.496 | 4.832 | 4.452 | 4.760 | 1,359,572 | +0.26(+5.78%) |
Jun 17, 2005 | 4.314 | 4.516 | 4.314 | 4.500 | 1,701,204 | +0.20(+4.60%) |
Jun 16, 2005 | 4.325 | 4.325 | 4.268 | 4.302 | 1,127,037 | +0.03(+0.81%) |
Jun 15, 2005 | 4.178 | 4.341 | 4.146 | 4.268 | 1,260,908 | +0.11(+2.71%) |
Jun 14, 2005 | 4.107 | 4.197 | 4.088 | 4.155 | 482,891 | +0.06(+1.58%) |
Jun 13, 2005 | 4.104 | 4.118 | 4.070 | 4.091 | 199,502 | +0.00(+0.06%) |
Jun 10, 2005 | 4.100 | 4.141 | 4.072 | 4.088 | 133,870 | +0.00(+0.00%) |
Jun 09, 2005 | 4.130 | 4.141 | 4.088 | 4.088 | 86,929 | -0.04(-0.89%) |
Jun 08, 2005 | 4.164 | 4.176 | 4.118 | 4.125 | 196,460 | -0.06(-1.48%) |
Jun 07, 2005 | 4.164 | 4.243 | 4.153 | 4.187 | 554,173 | +0.04(+0.89%) |
Jun 06, 2005 | 4.072 | 4.151 | 4.072 | 4.151 | 196,460 | +0.05(+1.12%) |
Jun 03, 2005 | 4.130 | 4.162 | 4.104 | 4.104 | 185,593 | -0.04(-0.89%) |
Jun 02, 2005 | 4.098 | 4.141 | 4.086 | 4.141 | 268,176 | +0.08(+1.87%) |
Jun 01, 2005 | 4.171 | 4.222 | 4.026 | 4.065 | 505,928 | -0.11(-2.54%) |
May 31, 2005 | 4.199 | 4.199 | 4.130 | 4.171 | 904,933 | -0.03(-0.60%) |
May 27, 2005 | 4.130 | 4.233 | 4.130 | 4.197 | 765,411 | +0.10(+2.47%) |
May 26, 2005 | 4.107 | 4.164 | 4.095 | 4.095 | 742,375 | -0.01(-0.28%) |
May 25, 2005 | 4.141 | 4.141 | 4.072 | 4.107 | 847,125 | -0.02(-0.56%) |
May 24, 2005 | 4.164 | 4.187 | 4.095 | 4.130 | 2,223,649 | -0.03(-0.83%) |
May 23, 2005 | 4.176 | 4.314 | 4.146 | 4.164 | 369,014 | -0.02(-0.55%) |
May 20, 2005 | 4.141 | 4.187 | 4.084 | 4.187 | 334,677 | +0.05(+1.22%) |
May 19, 2005 | 4.162 | 4.164 | 4.104 | 4.137 | 635,017 | -0.03(-0.61%) |
May 18, 2005 | 4.141 | 4.178 | 4.075 | 4.162 | 430,299 | +0.09(+2.20%) |
May 17, 2005 | 3.934 | 4.118 | 3.909 | 4.072 | 1,220,920 | +0.17(+4.42%) |
May 16, 2005 | 3.835 | 3.992 | 3.835 | 3.900 | 1,180,933 | +0.06(+1.68%) |
May 13, 2005 | 3.785 | 3.923 | 3.785 | 3.835 | 370,753 | +0.03(+0.72%) |
May 12, 2005 | 3.796 | 3.840 | 3.785 | 3.808 | 229,058 | +0.02(+0.42%) |
May 11, 2005 | 3.716 | 3.792 | 3.693 | 3.792 | 344,674 | +0.10(+2.81%) |
May 10, 2005 | 3.716 | 3.734 | 3.681 | 3.688 | 295,124 | +0.01(+0.19%) |
May 09, 2005 | 3.693 | 3.709 | 3.681 | 3.681 | 372,926 | -0.01(-0.31%) |
May 06, 2005 | 3.750 | 3.764 | 3.681 | 3.693 | 389,877 | -0.06(-1.65%) |
May 05, 2005 | 3.679 | 3.762 | 3.660 | 3.755 | 281,650 | +0.08(+2.13%) |
May 04, 2005 | 3.663 | 3.679 | 3.624 | 3.677 | 437,688 | +0.04(+1.01%) |
May 03, 2005 | 3.566 | 3.693 | 3.566 | 3.640 | 1,079,226 | +0.22(+6.53%) |