Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.475 | 4.483 | 4.326 | 4.358 | 1,154,276 | -0.11(-2.46%) |
Jul 28, 2005 | 4.522 | 4.538 | 4.397 | 4.468 | 1,315,035 | -0.06(-1.38%) |
Jul 27, 2005 | 4.562 | 4.585 | 4.507 | 4.530 | 1,016,355 | -0.07(-1.53%) |
Jul 26, 2005 | 4.703 | 4.703 | 4.538 | 4.601 | 1,329,070 | -0.13(-2.81%) |
Jul 25, 2005 | 4.805 | 4.820 | 4.734 | 4.734 | 585,239 | -0.05(-1.15%) |
Jul 22, 2005 | 4.914 | 4.922 | 4.750 | 4.789 | 885,068 | -0.13(-2.71%) |
Jul 21, 2005 | 4.883 | 5.001 | 4.859 | 4.922 | 1,558,598 | +0.16(+3.29%) |
Jul 20, 2005 | 4.711 | 4.812 | 4.703 | 4.765 | 841,944 | +0.12(+2.53%) |
Jul 19, 2005 | 4.640 | 4.703 | 4.616 | 4.648 | 639,591 | +0.00(+0.00%) |
Jul 18, 2005 | 4.742 | 4.812 | 4.648 | 4.648 | 831,609 | -0.13(-2.79%) |
Jul 15, 2005 | 4.773 | 4.781 | 4.711 | 4.781 | 700,833 | -0.02(-0.33%) |
Jul 14, 2005 | 4.969 | 5.008 | 4.797 | 4.797 | 1,700,985 | -0.21(-4.23%) |
Jul 13, 2005 | 4.922 | 5.032 | 4.867 | 5.008 | 769,602 | +0.05(+0.95%) |
Jul 12, 2005 | 5.055 | 5.055 | 4.930 | 4.961 | 638,953 | -0.01(-0.16%) |
Jul 11, 2005 | 4.805 | 5.008 | 4.797 | 4.969 | 1,090,100 | +0.16(+3.43%) |
Jul 08, 2005 | 4.812 | 4.906 | 4.765 | 4.805 | 876,775 | -0.01(-0.16%) |
Jul 07, 2005 | 4.781 | 4.836 | 4.758 | 4.812 | 2,110,155 | +0.16(+3.54%) |
Jul 06, 2005 | 4.569 | 4.734 | 4.569 | 4.648 | 1,279,311 | +0.09(+1.89%) |
Jul 05, 2005 | 4.585 | 4.609 | 4.522 | 4.562 | 1,306,487 | -0.22(-4.59%) |
Jul 01, 2005 | 4.781 | 4.789 | 4.562 | 4.781 | 959,706 | +0.00(+0.00%) |
Jun 30, 2005 | 4.765 | 4.836 | 4.687 | 4.781 | 1,281,480 | +0.03(+0.66%) |
Jun 29, 2005 | 4.530 | 4.765 | 4.515 | 4.750 | 1,282,883 | +0.22(+4.84%) |
Jun 28, 2005 | 4.515 | 4.538 | 4.452 | 4.530 | 895,785 | -0.05(-1.20%) |
Jun 27, 2005 | 4.624 | 4.648 | 4.585 | 4.585 | 614,840 | -0.06(-1.35%) |
Jun 24, 2005 | 4.585 | 4.687 | 4.569 | 4.648 | 1,014,568 | +0.05(+1.02%) |
Jun 23, 2005 | 4.530 | 4.656 | 4.515 | 4.601 | 1,110,769 | +0.10(+2.26%) |
Jun 22, 2005 | 4.522 | 4.718 | 4.475 | 4.499 | 719,078 | -0.07(-1.54%) |
Jun 21, 2005 | 4.499 | 4.616 | 4.460 | 4.569 | 674,422 | +0.03(+0.69%) |
Jun 20, 2005 | 4.648 | 4.718 | 4.522 | 4.538 | 1,238,483 | -0.10(-2.20%) |
Jun 17, 2005 | 4.726 | 4.726 | 4.593 | 4.640 | 1,377,808 | -0.01(-0.17%) |
Jun 16, 2005 | 4.577 | 4.687 | 4.577 | 4.648 | 1,994,817 | +0.21(+4.77%) |
Jun 15, 2005 | 4.421 | 4.483 | 4.350 | 4.436 | 1,385,718 | +0.08(+1.80%) |
Jun 14, 2005 | 4.428 | 4.452 | 4.358 | 4.358 | 802,137 | -0.14(-3.14%) |
Jun 13, 2005 | 4.421 | 4.530 | 4.373 | 4.499 | 1,339,276 | +0.13(+2.87%) |
Jun 10, 2005 | 4.178 | 4.389 | 4.138 | 4.373 | 1,144,834 | +0.19(+4.49%) |
Jun 09, 2005 | 4.248 | 4.248 | 4.154 | 4.185 | 1,097,245 | -0.08(-1.84%) |
Jun 08, 2005 | 4.240 | 4.342 | 4.225 | 4.264 | 772,026 | +0.05(+1.12%) |
Jun 07, 2005 | 4.311 | 4.350 | 4.185 | 4.217 | 1,346,549 | -0.14(-3.24%) |
Jun 06, 2005 | 4.554 | 4.616 | 4.358 | 4.358 | 1,110,896 | -0.12(-2.63%) |
Jun 03, 2005 | 4.460 | 4.554 | 4.436 | 4.475 | 1,239,376 | +0.09(+1.96%) |
Jun 02, 2005 | 4.256 | 4.546 | 4.248 | 4.389 | 2,357,035 | +0.20(+4.67%) |
Jun 01, 2005 | 4.131 | 4.272 | 4.099 | 4.193 | 1,192,424 | +0.02(+0.38%) |
May 31, 2005 | 4.036 | 4.209 | 4.013 | 4.178 | 1,038,427 | -0.01(-0.19%) |
May 27, 2005 | 4.029 | 4.232 | 4.029 | 4.185 | 1,328,559 | +0.20(+4.91%) |
May 26, 2005 | 4.076 | 4.076 | 3.989 | 3.989 | 1,296,918 | -0.13(-3.05%) |
May 25, 2005 | 4.256 | 4.256 | 4.036 | 4.115 | 1,852,302 | -0.13(-2.96%) |
May 24, 2005 | 4.154 | 4.264 | 4.138 | 4.240 | 1,710,426 | +0.14(+3.44%) |
May 23, 2005 | 3.958 | 4.131 | 3.958 | 4.099 | 1,114,214 | +0.13(+3.36%) |
May 20, 2005 | 3.982 | 3.982 | 3.911 | 3.966 | 989,179 | -0.02(-0.39%) |
May 19, 2005 | 3.935 | 4.013 | 3.895 | 3.982 | 828,547 | +0.04(+0.99%) |
May 18, 2005 | 3.613 | 4.005 | 3.613 | 3.942 | 1,060,244 | +0.04(+1.00%) |
May 17, 2005 | 3.895 | 3.958 | 3.880 | 3.903 | 837,095 | +0.02(+0.61%) |
May 16, 2005 | 3.833 | 3.911 | 3.809 | 3.880 | 1,687,460 | -0.02(-0.60%) |
May 13, 2005 | 4.076 | 4.076 | 3.848 | 3.903 | 1,889,430 | -0.20(-4.78%) |
May 12, 2005 | 4.154 | 4.154 | 4.021 | 4.099 | 1,134,755 | -0.08(-1.88%) |
May 11, 2005 | 4.232 | 4.232 | 4.115 | 4.178 | 1,274,080 | -0.10(-2.38%) |
May 10, 2005 | 4.358 | 4.389 | 4.185 | 4.279 | 1,011,634 | -0.02(-0.55%) |
May 09, 2005 | 4.389 | 4.389 | 4.303 | 4.303 | 645,078 | -0.05(-1.26%) |
May 06, 2005 | 4.209 | 4.358 | 4.170 | 4.358 | 1,797,568 | +0.10(+2.39%) |
May 05, 2005 | 4.381 | 4.381 | 4.256 | 4.256 | 825,868 | -0.10(-2.34%) |
May 04, 2005 | 4.326 | 4.397 | 4.303 | 4.358 | 1,073,131 | +0.09(+2.02%) |
May 03, 2005 | 4.185 | 4.295 | 4.185 | 4.272 | 988,158 | +0.01(+0.18%) |