Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.452 | 4.460 | 4.304 | 4.335 | 1,160,272 | -0.11(-2.46%) |
Jul 28, 2005 | 4.499 | 4.515 | 4.374 | 4.444 | 1,321,866 | -0.06(-1.38%) |
Jul 27, 2005 | 4.538 | 4.561 | 4.483 | 4.507 | 1,021,634 | -0.07(-1.53%) |
Jul 26, 2005 | 4.678 | 4.678 | 4.515 | 4.577 | 1,335,974 | -0.13(-2.81%) |
Jul 25, 2005 | 4.780 | 4.795 | 4.710 | 4.710 | 588,280 | -0.05(-1.15%) |
Jul 22, 2005 | 4.889 | 4.897 | 4.725 | 4.764 | 889,666 | -0.13(-2.71%) |
Jul 21, 2005 | 4.858 | 4.975 | 4.834 | 4.897 | 1,566,694 | +0.16(+3.29%) |
Jul 20, 2005 | 4.686 | 4.788 | 4.678 | 4.741 | 846,317 | +0.12(+2.53%) |
Jul 19, 2005 | 4.616 | 4.678 | 4.593 | 4.624 | 642,914 | +0.00(+0.00%) |
Jul 18, 2005 | 4.717 | 4.788 | 4.624 | 4.624 | 835,929 | -0.13(-2.79%) |
Jul 15, 2005 | 4.749 | 4.756 | 4.686 | 4.756 | 704,474 | -0.02(-0.33%) |
Jul 14, 2005 | 4.943 | 4.982 | 4.772 | 4.772 | 1,709,821 | -0.21(-4.23%) |
Jul 13, 2005 | 4.897 | 5.006 | 4.842 | 4.982 | 773,600 | +0.05(+0.95%) |
Jul 12, 2005 | 5.029 | 5.029 | 4.905 | 4.936 | 642,273 | -0.01(-0.16%) |
Jul 11, 2005 | 4.780 | 4.982 | 4.772 | 4.943 | 1,095,763 | +0.16(+3.43%) |
Jul 08, 2005 | 4.788 | 4.881 | 4.741 | 4.780 | 881,330 | -0.01(-0.16%) |
Jul 07, 2005 | 4.756 | 4.811 | 4.733 | 4.788 | 2,121,117 | +0.16(+3.54%) |
Jul 06, 2005 | 4.546 | 4.710 | 4.546 | 4.624 | 1,285,957 | +0.09(+1.89%) |
Jul 05, 2005 | 4.561 | 4.585 | 4.499 | 4.538 | 1,313,274 | -0.22(-4.59%) |
Jul 01, 2005 | 4.756 | 4.764 | 4.538 | 4.756 | 964,692 | +0.00(+0.00%) |
Jun 30, 2005 | 4.741 | 4.811 | 4.663 | 4.756 | 1,288,137 | +0.03(+0.66%) |
Jun 29, 2005 | 4.507 | 4.741 | 4.491 | 4.725 | 1,289,547 | +0.22(+4.84%) |
Jun 28, 2005 | 4.491 | 4.515 | 4.429 | 4.507 | 900,439 | -0.05(-1.20%) |
Jun 27, 2005 | 4.600 | 4.624 | 4.561 | 4.561 | 618,033 | -0.06(-1.35%) |
Jun 24, 2005 | 4.561 | 4.663 | 4.546 | 4.624 | 1,019,839 | +0.05(+1.02%) |
Jun 23, 2005 | 4.507 | 4.632 | 4.491 | 4.577 | 1,116,539 | +0.10(+2.26%) |
Jun 22, 2005 | 4.499 | 4.694 | 4.452 | 4.476 | 722,813 | -0.07(-1.54%) |
Jun 21, 2005 | 4.476 | 4.593 | 4.437 | 4.546 | 677,926 | +0.03(+0.69%) |
Jun 20, 2005 | 4.624 | 4.694 | 4.499 | 4.515 | 1,244,917 | -0.10(-2.20%) |
Jun 17, 2005 | 4.702 | 4.702 | 4.569 | 4.616 | 1,384,965 | -0.01(-0.17%) |
Jun 16, 2005 | 4.554 | 4.663 | 4.554 | 4.624 | 2,005,179 | +0.21(+4.77%) |
Jun 15, 2005 | 4.398 | 4.460 | 4.328 | 4.413 | 1,392,917 | +0.08(+1.80%) |
Jun 14, 2005 | 4.405 | 4.429 | 4.335 | 4.335 | 806,304 | -0.14(-3.14%) |
Jun 13, 2005 | 4.398 | 4.507 | 4.351 | 4.476 | 1,346,234 | +0.12(+2.87%) |
Jun 10, 2005 | 4.156 | 4.366 | 4.117 | 4.351 | 1,150,782 | +0.19(+4.49%) |
Jun 09, 2005 | 4.226 | 4.226 | 4.133 | 4.164 | 1,102,945 | -0.08(-1.84%) |
Jun 08, 2005 | 4.218 | 4.320 | 4.203 | 4.242 | 776,037 | +0.05(+1.12%) |
Jun 07, 2005 | 4.289 | 4.328 | 4.164 | 4.195 | 1,353,544 | -0.14(-3.24%) |
Jun 06, 2005 | 4.530 | 4.593 | 4.335 | 4.335 | 1,116,667 | -0.12(-2.63%) |
Jun 03, 2005 | 4.437 | 4.530 | 4.413 | 4.452 | 1,245,814 | +0.09(+1.96%) |
Jun 02, 2005 | 4.234 | 4.522 | 4.226 | 4.366 | 2,369,279 | +0.19(+4.67%) |
Jun 01, 2005 | 4.109 | 4.250 | 4.078 | 4.172 | 1,198,619 | +0.02(+0.38%) |
May 31, 2005 | 4.016 | 4.187 | 3.992 | 4.156 | 1,043,822 | -0.01(-0.19%) |
May 27, 2005 | 4.008 | 4.211 | 4.008 | 4.164 | 1,335,461 | +0.19(+4.91%) |
May 26, 2005 | 4.055 | 4.055 | 3.969 | 3.969 | 1,303,655 | -0.12(-3.05%) |
May 25, 2005 | 4.234 | 4.234 | 4.016 | 4.094 | 1,861,925 | -0.12(-2.96%) |
May 24, 2005 | 4.133 | 4.242 | 4.117 | 4.218 | 1,719,311 | +0.14(+3.44%) |
May 23, 2005 | 3.938 | 4.109 | 3.938 | 4.078 | 1,120,002 | +0.13(+3.36%) |
May 20, 2005 | 3.961 | 3.961 | 3.891 | 3.945 | 994,317 | -0.02(-0.39%) |
May 19, 2005 | 3.914 | 3.992 | 3.875 | 3.961 | 832,851 | +0.04(+0.99%) |
May 18, 2005 | 3.595 | 3.984 | 3.595 | 3.922 | 1,065,752 | +0.04(+1.00%) |
May 17, 2005 | 3.875 | 3.938 | 3.860 | 3.883 | 841,444 | +0.02(+0.61%) |
May 16, 2005 | 3.813 | 3.891 | 3.789 | 3.860 | 1,696,226 | -0.02(-0.60%) |
May 13, 2005 | 4.055 | 4.055 | 3.828 | 3.883 | 1,899,245 | -0.19(-4.78%) |
May 12, 2005 | 4.133 | 4.133 | 4.000 | 4.078 | 1,140,650 | -0.08(-1.88%) |
May 11, 2005 | 4.211 | 4.211 | 4.094 | 4.156 | 1,280,698 | -0.10(-2.38%) |
May 10, 2005 | 4.335 | 4.366 | 4.164 | 4.257 | 1,016,889 | -0.02(-0.55%) |
May 09, 2005 | 4.366 | 4.366 | 4.281 | 4.281 | 648,429 | -0.05(-1.26%) |
May 06, 2005 | 4.187 | 4.335 | 4.148 | 4.335 | 1,806,906 | +0.10(+2.39%) |
May 05, 2005 | 4.359 | 4.359 | 4.234 | 4.234 | 830,158 | -0.10(-2.34%) |
May 04, 2005 | 4.304 | 4.374 | 4.281 | 4.335 | 1,078,705 | +0.09(+2.02%) |
May 03, 2005 | 4.164 | 4.273 | 4.164 | 4.250 | 993,291 | +0.01(+0.18%) |