Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.790 | 4.805 | 4.713 | 4.751 | 121,092 | -0.03(-0.64%) |
Jul 28, 2005 | 4.723 | 4.782 | 4.713 | 4.782 | 107,521 | +0.07(+1.46%) |
Jul 27, 2005 | 4.719 | 4.730 | 4.675 | 4.713 | 95,517 | -0.01(-0.12%) |
Jul 26, 2005 | 4.684 | 4.723 | 4.656 | 4.719 | 159,717 | +0.04(+0.94%) |
Jul 25, 2005 | 4.753 | 4.753 | 4.656 | 4.675 | 130,487 | -0.08(-1.65%) |
Jul 22, 2005 | 4.564 | 4.753 | 4.564 | 4.753 | 224,960 | +0.18(+3.94%) |
Jul 21, 2005 | 4.709 | 4.709 | 4.571 | 4.573 | 215,043 | -0.14(-3.01%) |
Jul 20, 2005 | 4.579 | 4.715 | 4.569 | 4.715 | 142,492 | +0.13(+2.76%) |
Jul 19, 2005 | 4.541 | 4.589 | 4.537 | 4.589 | 64,721 | +0.07(+1.44%) |
Jul 18, 2005 | 4.512 | 4.560 | 4.493 | 4.523 | 119,004 | +0.01(+0.30%) |
Jul 15, 2005 | 4.521 | 4.548 | 4.493 | 4.510 | 75,682 | -0.01(-0.25%) |
Jul 14, 2005 | 4.569 | 4.579 | 4.521 | 4.521 | 140,926 | -0.04(-0.92%) |
Jul 13, 2005 | 4.598 | 4.608 | 4.554 | 4.564 | 97,082 | -0.05(-1.08%) |
Jul 12, 2005 | 4.608 | 4.644 | 4.594 | 4.613 | 131,009 | -0.01(-0.29%) |
Jul 11, 2005 | 4.598 | 4.644 | 4.589 | 4.627 | 205,648 | +0.03(+0.63%) |
Jul 08, 2005 | 4.550 | 4.608 | 4.516 | 4.598 | 197,819 | +0.04(+0.84%) |
Jul 07, 2005 | 4.541 | 4.567 | 4.477 | 4.560 | 178,507 | +0.01(+0.21%) |
Jul 06, 2005 | 4.615 | 4.615 | 4.550 | 4.550 | 123,180 | -0.07(-1.45%) |
Jul 05, 2005 | 4.544 | 4.617 | 4.541 | 4.617 | 424,868 | +0.07(+1.60%) |
Jul 01, 2005 | 4.502 | 4.546 | 4.502 | 4.544 | 87,687 | +0.06(+1.32%) |
Jun 30, 2005 | 4.502 | 4.548 | 4.483 | 4.485 | 234,356 | -0.01(-0.21%) |
Jun 29, 2005 | 4.521 | 4.531 | 4.445 | 4.495 | 245,316 | -0.02(-0.38%) |
Jun 28, 2005 | 4.349 | 4.512 | 4.349 | 4.512 | 186,858 | +0.15(+3.52%) |
Jun 27, 2005 | 4.301 | 4.374 | 4.297 | 4.359 | 155,541 | +0.04(+0.89%) |
Jun 24, 2005 | 4.278 | 4.320 | 4.213 | 4.320 | 901,409 | +0.06(+1.30%) |
Jun 23, 2005 | 4.280 | 4.311 | 4.246 | 4.265 | 381,024 | -0.02(-0.36%) |
Jun 22, 2005 | 4.253 | 4.282 | 4.228 | 4.280 | 284,985 | +0.03(+0.72%) |
Jun 21, 2005 | 4.225 | 4.249 | 4.215 | 4.249 | 208,780 | +0.01(+0.14%) |
Jun 20, 2005 | 4.253 | 4.263 | 4.228 | 4.244 | 50,107 | -0.01(-0.23%) |
Jun 17, 2005 | 4.263 | 4.282 | 4.215 | 4.253 | 869,570 | -0.01(-0.22%) |
Jun 16, 2005 | 4.234 | 4.263 | 4.234 | 4.263 | 60,546 | +0.03(+0.68%) |
Jun 15, 2005 | 4.255 | 4.263 | 4.217 | 4.234 | 723,946 | -0.02(-0.50%) |
Jun 14, 2005 | 4.244 | 4.255 | 4.226 | 4.255 | 304,819 | +0.02(+0.36%) |
Jun 13, 2005 | 4.215 | 4.240 | 4.205 | 4.240 | 180,073 | +0.04(+0.87%) |
Jun 10, 2005 | 4.209 | 4.215 | 4.196 | 4.203 | 59,502 | +0.00(+0.00%) |
Jun 09, 2005 | 4.177 | 4.215 | 4.177 | 4.203 | 88,209 | +0.03(+0.64%) |
Jun 08, 2005 | 4.186 | 4.188 | 4.171 | 4.177 | 72,551 | -0.02(-0.46%) |
Jun 07, 2005 | 4.148 | 4.234 | 4.148 | 4.196 | 443,658 | +0.06(+1.44%) |
Jun 06, 2005 | 4.100 | 4.148 | 4.100 | 4.136 | 152,409 | +0.04(+0.89%) |
Jun 03, 2005 | 4.138 | 4.150 | 4.100 | 4.100 | 105,956 | -0.06(-1.34%) |
Jun 02, 2005 | 4.138 | 4.177 | 4.138 | 4.156 | 146,146 | +0.02(+0.42%) |
Jun 01, 2005 | 4.081 | 4.194 | 4.058 | 4.138 | 440,526 | +0.10(+2.37%) |
May 31, 2005 | 3.975 | 4.060 | 3.975 | 4.043 | 176,419 | +0.09(+2.18%) |
May 27, 2005 | 3.908 | 3.956 | 3.905 | 3.956 | 113,785 | +0.05(+1.23%) |
May 26, 2005 | 3.832 | 3.908 | 3.832 | 3.908 | 42,278 | +0.09(+2.26%) |
May 25, 2005 | 3.908 | 3.908 | 3.822 | 3.822 | 81,946 | -0.10(-2.44%) |
May 24, 2005 | 3.903 | 3.924 | 3.882 | 3.918 | 59,502 | -0.00(-0.10%) |
May 23, 2005 | 3.878 | 3.943 | 3.878 | 3.922 | 76,726 | +0.04(+0.94%) |
May 20, 2005 | 3.912 | 3.912 | 3.870 | 3.885 | 98,648 | -0.02(-0.49%) |
May 19, 2005 | 3.895 | 3.906 | 3.861 | 3.905 | 120,048 | +0.01(+0.25%) |
May 18, 2005 | 3.717 | 3.906 | 3.717 | 3.895 | 254,712 | +0.20(+5.34%) |
May 17, 2005 | 3.621 | 3.707 | 3.621 | 3.698 | 68,375 | +0.04(+1.05%) |
May 16, 2005 | 3.516 | 3.659 | 3.516 | 3.659 | 77,770 | +0.15(+4.26%) |
May 13, 2005 | 3.598 | 3.629 | 3.510 | 3.510 | 95,517 | -0.08(-2.24%) |
May 12, 2005 | 3.631 | 3.661 | 3.590 | 3.590 | 144,058 | -0.03(-0.95%) |
May 11, 2005 | 3.602 | 3.659 | 3.594 | 3.625 | 145,624 | +0.02(+0.48%) |
May 10, 2005 | 3.679 | 3.696 | 3.583 | 3.608 | 201,473 | -0.08(-2.18%) |
May 09, 2005 | 3.631 | 3.690 | 3.625 | 3.688 | 67,331 | +0.06(+1.69%) |
May 06, 2005 | 3.694 | 3.698 | 3.625 | 3.627 | 107,521 | -0.06(-1.56%) |
May 05, 2005 | 3.694 | 3.730 | 3.654 | 3.684 | 94,995 | -0.02(-0.47%) |
May 04, 2005 | 3.640 | 3.717 | 3.638 | 3.701 | 75,160 | +0.05(+1.36%) |
May 03, 2005 | 3.667 | 3.698 | 3.650 | 3.652 | 108,565 | -0.02(-0.42%) |