Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.178 | 5.190 | 5.105 | 5.148 | 307,782 | -0.03(-0.58%) |
Jul 28, 2005 | 5.093 | 5.232 | 5.081 | 5.178 | 338,511 | +0.06(+1.18%) |
Jul 27, 2005 | 5.093 | 5.166 | 5.009 | 5.117 | 280,210 | +0.02(+0.47%) |
Jul 26, 2005 | 5.039 | 5.208 | 5.039 | 5.093 | 299,976 | +0.11(+2.30%) |
Jul 25, 2005 | 5.111 | 5.123 | 4.973 | 4.979 | 276,888 | -0.12(-2.36%) |
Jul 22, 2005 | 5.057 | 5.111 | 5.009 | 5.099 | 347,979 | +0.05(+1.07%) |
Jul 21, 2005 | 5.069 | 5.087 | 4.979 | 5.045 | 545,803 | -0.07(-1.30%) |
Jul 20, 2005 | 4.955 | 5.111 | 4.943 | 5.111 | 320,406 | +0.09(+1.80%) |
Jul 19, 2005 | 5.033 | 5.117 | 4.991 | 5.021 | 374,555 | +0.02(+0.48%) |
Jul 18, 2005 | 5.009 | 5.057 | 4.949 | 4.997 | 401,629 | -0.07(-1.31%) |
Jul 15, 2005 | 4.979 | 5.081 | 4.907 | 5.063 | 260,278 | +0.07(+1.33%) |
Jul 14, 2005 | 5.099 | 5.172 | 4.973 | 4.997 | 447,140 | -0.04(-0.84%) |
Jul 13, 2005 | 4.991 | 5.087 | 4.943 | 5.039 | 419,235 | +0.06(+1.21%) |
Jul 12, 2005 | 5.027 | 5.075 | 4.973 | 4.979 | 425,381 | -0.07(-1.31%) |
Jul 11, 2005 | 4.865 | 5.069 | 4.853 | 5.045 | 1,583,761 | +0.17(+3.58%) |
Jul 08, 2005 | 4.756 | 4.943 | 4.732 | 4.871 | 1,191,599 | +0.14(+2.93%) |
Jul 07, 2005 | 4.726 | 4.774 | 4.648 | 4.732 | 226,227 | -0.05(-1.13%) |
Jul 06, 2005 | 4.774 | 4.810 | 4.756 | 4.786 | 352,131 | +0.02(+0.51%) |
Jul 05, 2005 | 4.714 | 4.786 | 4.684 | 4.762 | 481,523 | +0.04(+0.76%) |
Jul 01, 2005 | 4.690 | 4.768 | 4.636 | 4.726 | 297,484 | +0.04(+0.77%) |
Jun 30, 2005 | 4.786 | 4.786 | 4.678 | 4.690 | 369,073 | -0.10(-2.14%) |
Jun 29, 2005 | 4.774 | 4.798 | 4.744 | 4.792 | 582,013 | +0.02(+0.38%) |
Jun 28, 2005 | 4.738 | 4.816 | 4.678 | 4.774 | 644,965 | +0.05(+1.15%) |
Jun 27, 2005 | 4.636 | 4.738 | 4.594 | 4.720 | 602,111 | +0.06(+1.29%) |
Jun 24, 2005 | 4.642 | 4.696 | 4.612 | 4.660 | 2,126,741 | +0.02(+0.39%) |
Jun 23, 2005 | 4.672 | 4.684 | 4.600 | 4.642 | 259,780 | -0.02(-0.52%) |
Jun 22, 2005 | 4.666 | 4.732 | 4.612 | 4.666 | 524,377 | +0.04(+0.91%) |
Jun 21, 2005 | 4.630 | 4.666 | 4.600 | 4.624 | 195,665 | -0.03(-0.65%) |
Jun 20, 2005 | 4.624 | 4.690 | 4.612 | 4.654 | 224,566 | -0.01(-0.26%) |
Jun 17, 2005 | 4.666 | 4.720 | 4.624 | 4.666 | 596,464 | +0.03(+0.65%) |
Jun 16, 2005 | 4.666 | 4.666 | 4.618 | 4.636 | 364,422 | -0.03(-0.65%) |
Jun 15, 2005 | 4.576 | 4.666 | 4.527 | 4.666 | 617,725 | +0.08(+1.84%) |
Jun 14, 2005 | 4.666 | 4.666 | 4.558 | 4.582 | 320,406 | -0.08(-1.81%) |
Jun 13, 2005 | 4.564 | 4.780 | 4.564 | 4.666 | 533,844 | +0.11(+2.51%) |
Jun 10, 2005 | 4.527 | 4.564 | 4.473 | 4.551 | 174,238 | +0.02(+0.53%) |
Jun 09, 2005 | 4.467 | 4.624 | 4.455 | 4.527 | 568,061 | +0.07(+1.62%) |
Jun 08, 2005 | 4.558 | 4.570 | 4.455 | 4.455 | 273,566 | -0.10(-2.12%) |
Jun 07, 2005 | 4.437 | 4.551 | 4.431 | 4.551 | 330,372 | +0.11(+2.58%) |
Jun 06, 2005 | 4.401 | 4.467 | 4.377 | 4.437 | 214,767 | +0.07(+1.66%) |
Jun 03, 2005 | 4.551 | 4.551 | 4.365 | 4.365 | 703,100 | -0.19(-4.10%) |
Jun 02, 2005 | 4.503 | 4.594 | 4.497 | 4.551 | 371,565 | +0.05(+1.07%) |
Jun 01, 2005 | 4.479 | 4.570 | 4.461 | 4.503 | 210,946 | +0.03(+0.67%) |
May 31, 2005 | 4.539 | 4.594 | 4.467 | 4.473 | 437,672 | -0.10(-2.24%) |
May 27, 2005 | 4.588 | 4.606 | 4.545 | 4.576 | 69,263 | -0.02(-0.39%) |
May 26, 2005 | 4.558 | 4.594 | 4.497 | 4.594 | 185,533 | +0.08(+1.73%) |
May 25, 2005 | 4.545 | 4.576 | 4.485 | 4.515 | 421,727 | -0.07(-1.45%) |
May 24, 2005 | 4.515 | 4.600 | 4.491 | 4.582 | 285,027 | +0.07(+1.47%) |
May 23, 2005 | 4.515 | 4.558 | 4.491 | 4.515 | 307,949 | +0.00(+0.00%) |
May 20, 2005 | 4.582 | 4.582 | 4.509 | 4.515 | 255,627 | -0.07(-1.45%) |
May 19, 2005 | 4.491 | 4.600 | 4.491 | 4.582 | 125,239 | +0.07(+1.60%) |
May 18, 2005 | 4.485 | 4.564 | 4.399 | 4.509 | 617,559 | -0.01(-0.13%) |
May 17, 2005 | 4.461 | 4.527 | 4.431 | 4.515 | 459,764 | +0.05(+1.21%) |
May 16, 2005 | 4.425 | 4.479 | 4.401 | 4.461 | 272,071 | +0.02(+0.54%) |
May 13, 2005 | 4.455 | 4.479 | 4.395 | 4.437 | 181,048 | +0.01(+0.27%) |
May 12, 2005 | 4.425 | 4.455 | 4.371 | 4.425 | 312,765 | -0.02(-0.41%) |
May 11, 2005 | 4.521 | 4.521 | 4.407 | 4.443 | 227,888 | -0.07(-1.47%) |
May 10, 2005 | 4.515 | 4.551 | 4.455 | 4.509 | 560,254 | -0.01(-0.13%) |
May 09, 2005 | 4.558 | 4.576 | 4.503 | 4.515 | 304,627 | -0.03(-0.61%) |
May 06, 2005 | 4.600 | 4.600 | 4.515 | 4.543 | 740,306 | -0.06(-1.23%) |
May 05, 2005 | 4.750 | 4.816 | 4.588 | 4.600 | 659,083 | -0.16(-3.29%) |
May 04, 2005 | 4.503 | 4.846 | 4.479 | 4.756 | 754,259 | +0.22(+4.77%) |
May 03, 2005 | 4.726 | 4.726 | 4.497 | 4.539 | 807,411 | -0.19(-3.95%) |