Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.691 | 4.908 | 4.681 | 4.858 | 1,353,915 | +0.20(+4.34%) |
Jul 28, 2005 | 4.530 | 4.747 | 4.469 | 4.656 | 860,036 | +0.15(+3.25%) |
Jul 27, 2005 | 4.595 | 4.595 | 4.419 | 4.509 | 753,084 | -0.08(-1.65%) |
Jul 26, 2005 | 4.605 | 4.605 | 4.545 | 4.585 | 1,073,429 | +0.04(+0.89%) |
Jul 25, 2005 | 4.550 | 4.621 | 4.509 | 4.545 | 2,529,282 | +0.10(+2.27%) |
Jul 22, 2005 | 4.494 | 4.504 | 4.343 | 4.444 | 428,078 | +0.00(+0.00%) |
Jul 21, 2005 | 4.504 | 4.520 | 4.398 | 4.444 | 327,194 | -0.03(-0.56%) |
Jul 20, 2005 | 4.464 | 4.499 | 4.292 | 4.469 | 780,191 | +0.03(+0.57%) |
Jul 19, 2005 | 4.166 | 4.459 | 4.095 | 4.444 | 975,940 | +0.33(+8.11%) |
Jul 18, 2005 | 4.065 | 4.141 | 4.065 | 4.111 | 343,567 | +0.04(+0.87%) |
Jul 15, 2005 | 4.050 | 4.090 | 4.035 | 4.075 | 135,354 | +0.03(+0.75%) |
Jul 14, 2005 | 4.025 | 4.085 | 4.010 | 4.045 | 207,573 | -0.02(-0.50%) |
Jul 13, 2005 | 4.105 | 4.105 | 4.035 | 4.065 | 177,784 | -0.04(-0.98%) |
Jul 12, 2005 | 4.111 | 4.151 | 4.090 | 4.105 | 305,659 | -0.01(-0.12%) |
Jul 11, 2005 | 3.954 | 4.146 | 3.954 | 4.111 | 760,067 | +0.13(+3.17%) |
Jul 08, 2005 | 3.949 | 4.060 | 3.949 | 3.984 | 370,166 | -0.01(-0.13%) |
Jul 07, 2005 | 3.838 | 4.004 | 3.838 | 3.989 | 362,237 | +0.00(+0.00%) |
Jul 06, 2005 | 3.959 | 4.050 | 3.888 | 3.989 | 423,006 | +0.14(+3.54%) |
Jul 05, 2005 | 3.838 | 3.883 | 3.802 | 3.853 | 440,217 | -0.04(-0.91%) |
Jul 01, 2005 | 3.944 | 3.944 | 3.843 | 3.888 | 182,780 | -0.01(-0.13%) |
Jun 30, 2005 | 3.944 | 3.979 | 3.828 | 3.893 | 336,478 | -0.04(-0.90%) |
Jun 29, 2005 | 3.939 | 3.989 | 3.873 | 3.929 | 259,173 | +0.05(+1.17%) |
Jun 28, 2005 | 3.984 | 4.040 | 3.848 | 3.883 | 314,202 | -0.11(-2.78%) |
Jun 27, 2005 | 3.994 | 4.035 | 3.858 | 3.994 | 227,188 | +0.06(+1.54%) |
Jun 24, 2005 | 3.969 | 3.989 | 3.671 | 3.934 | 1,614,768 | -0.07(-1.64%) |
Jun 23, 2005 | 4.085 | 4.121 | 3.944 | 3.999 | 182,948 | -0.07(-1.68%) |
Jun 22, 2005 | 3.969 | 4.121 | 3.969 | 4.068 | 215,455 | +0.10(+2.48%) |
Jun 21, 2005 | 4.080 | 4.151 | 3.929 | 3.969 | 210,775 | -0.12(-2.96%) |
Jun 20, 2005 | 4.080 | 4.141 | 4.075 | 4.090 | 199,248 | -0.02(-0.49%) |
Jun 17, 2005 | 4.161 | 4.191 | 4.050 | 4.111 | 442,637 | -0.04(-0.85%) |
Jun 16, 2005 | 4.105 | 4.267 | 4.040 | 4.146 | 407,247 | +0.05(+1.11%) |
Jun 15, 2005 | 4.015 | 4.110 | 3.989 | 4.100 | 382,759 | +0.10(+2.53%) |
Jun 14, 2005 | 4.095 | 4.161 | 3.989 | 3.999 | 255,682 | -0.12(-2.94%) |
Jun 13, 2005 | 4.090 | 4.217 | 3.914 | 4.121 | 658,102 | +0.10(+2.38%) |
Jun 10, 2005 | 3.787 | 4.090 | 3.787 | 4.025 | 1,073,618 | +0.24(+6.27%) |
Jun 09, 2005 | 3.737 | 3.792 | 3.661 | 3.787 | 173,247 | +0.07(+1.90%) |
Jun 08, 2005 | 3.656 | 3.752 | 3.656 | 3.717 | 178,912 | +0.08(+2.22%) |
Jun 07, 2005 | 3.727 | 3.787 | 3.636 | 3.636 | 204,613 | -0.10(-2.70%) |
Jun 06, 2005 | 3.772 | 3.787 | 3.686 | 3.737 | 217,690 | -0.04(-0.94%) |
Jun 03, 2005 | 3.853 | 3.853 | 3.712 | 3.772 | 464,927 | -0.06(-1.58%) |
Jun 02, 2005 | 3.520 | 3.858 | 3.510 | 3.833 | 2,684,436 | +0.27(+7.66%) |
Jun 01, 2005 | 3.550 | 3.590 | 3.474 | 3.560 | 202,300 | -0.01(-0.14%) |
May 31, 2005 | 3.631 | 3.646 | 3.535 | 3.565 | 267,754 | -0.03(-0.70%) |
May 27, 2005 | 3.575 | 3.636 | 3.520 | 3.590 | 241,820 | +0.04(+0.99%) |
May 26, 2005 | 3.459 | 3.560 | 3.409 | 3.555 | 465,557 | +0.15(+4.30%) |
May 25, 2005 | 3.449 | 3.484 | 3.409 | 3.409 | 127,684 | -0.02(-0.59%) |
May 24, 2005 | 3.449 | 3.454 | 3.368 | 3.429 | 164,759 | +0.02(+0.59%) |
May 23, 2005 | 3.358 | 3.459 | 3.338 | 3.409 | 600,032 | +0.08(+2.27%) |
May 20, 2005 | 3.414 | 3.414 | 3.282 | 3.333 | 440,140 | -0.06(-1.79%) |
May 19, 2005 | 3.484 | 3.560 | 3.333 | 3.393 | 567,159 | -0.14(-3.86%) |
May 18, 2005 | 3.606 | 3.676 | 3.484 | 3.530 | 363,580 | -0.09(-2.51%) |
May 17, 2005 | 3.676 | 3.787 | 3.580 | 3.621 | 323,881 | -0.03(-0.69%) |
May 16, 2005 | 3.419 | 3.787 | 3.414 | 3.646 | 759,978 | +0.36(+11.08%) |
May 13, 2005 | 3.398 | 3.414 | 3.272 | 3.282 | 144,107 | -0.06(-1.66%) |
May 12, 2005 | 3.282 | 3.409 | 3.252 | 3.338 | 275,590 | +0.04(+1.07%) |
May 11, 2005 | 3.484 | 3.560 | 3.303 | 3.303 | 269,528 | -0.20(-5.76%) |
May 10, 2005 | 3.611 | 3.636 | 3.505 | 3.505 | 196,882 | -0.09(-2.53%) |
May 09, 2005 | 3.434 | 3.600 | 3.434 | 3.595 | 158,234 | +0.16(+4.55%) |
May 06, 2005 | 3.434 | 3.474 | 3.414 | 3.439 | 89,633 | +0.01(+0.15%) |
May 05, 2005 | 3.303 | 3.434 | 3.292 | 3.434 | 107,575 | +0.10(+3.03%) |
May 04, 2005 | 3.348 | 3.378 | 3.292 | 3.333 | 312,023 | -0.05(-1.35%) |
May 03, 2005 | 3.383 | 3.439 | 3.328 | 3.378 | 132,108 | -0.02(-0.59%) |