Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.231 | 6.422 | 5.887 | 6.116 | 6,197,426 | +0.62(+11.34%) |
Jul 28, 2005 | 5.023 | 5.542 | 4.837 | 5.493 | 1,156,643 | +0.50(+9.96%) |
Jul 27, 2005 | 4.859 | 5.007 | 4.837 | 4.996 | 291,447 | +0.19(+3.98%) |
Jul 26, 2005 | 4.755 | 4.865 | 4.706 | 4.804 | 163,562 | +0.02(+0.46%) |
Jul 25, 2005 | 4.985 | 4.990 | 4.733 | 4.783 | 248,819 | -0.19(-3.74%) |
Jul 22, 2005 | 4.892 | 4.968 | 4.821 | 4.968 | 162,098 | +0.15(+3.06%) |
Jul 21, 2005 | 5.029 | 5.067 | 4.788 | 4.821 | 314,500 | -0.15(-3.08%) |
Jul 20, 2005 | 4.865 | 5.056 | 4.826 | 4.974 | 302,059 | +0.13(+2.71%) |
Jul 19, 2005 | 4.799 | 4.854 | 4.783 | 4.843 | 94,039 | +0.06(+1.26%) |
Jul 18, 2005 | 4.886 | 4.892 | 4.761 | 4.783 | 104,101 | -0.08(-1.57%) |
Jul 15, 2005 | 4.766 | 4.865 | 4.761 | 4.859 | 99,161 | +0.05(+1.02%) |
Jul 14, 2005 | 4.761 | 4.854 | 4.755 | 4.810 | 98,246 | +0.01(+0.11%) |
Jul 13, 2005 | 4.783 | 4.870 | 4.783 | 4.804 | 60,741 | -0.01(-0.11%) |
Jul 12, 2005 | 4.865 | 4.865 | 4.733 | 4.810 | 100,991 | -0.03(-0.56%) |
Jul 11, 2005 | 4.750 | 4.859 | 4.733 | 4.837 | 160,817 | +0.07(+1.37%) |
Jul 08, 2005 | 4.635 | 4.783 | 4.613 | 4.772 | 181,125 | +0.11(+2.34%) |
Jul 07, 2005 | 4.613 | 4.668 | 4.515 | 4.662 | 94,770 | +0.02(+0.47%) |
Jul 06, 2005 | 4.679 | 4.679 | 4.602 | 4.640 | 65,680 | -0.04(-0.82%) |
Jul 05, 2005 | 4.608 | 4.679 | 4.569 | 4.679 | 73,182 | +0.07(+1.54%) |
Jul 01, 2005 | 4.591 | 4.613 | 4.542 | 4.608 | 55,435 | +0.03(+0.72%) |
Jun 30, 2005 | 4.526 | 4.646 | 4.509 | 4.575 | 94,953 | +0.05(+1.09%) |
Jun 29, 2005 | 4.400 | 4.537 | 4.400 | 4.526 | 105,748 | +0.05(+1.22%) |
Jun 28, 2005 | 4.471 | 4.482 | 4.405 | 4.471 | 72,450 | +0.00(+0.00%) |
Jun 27, 2005 | 4.455 | 4.482 | 4.378 | 4.471 | 133,374 | -0.01(-0.12%) |
Jun 24, 2005 | 4.537 | 4.537 | 4.433 | 4.476 | 200,701 | -0.07(-1.56%) |
Jun 23, 2005 | 4.619 | 4.640 | 4.520 | 4.548 | 60,741 | -0.07(-1.54%) |
Jun 22, 2005 | 4.597 | 4.646 | 4.564 | 4.619 | 83,976 | +0.01(+0.24%) |
Jun 21, 2005 | 4.619 | 4.662 | 4.580 | 4.608 | 93,307 | +0.01(+0.12%) |
Jun 20, 2005 | 4.449 | 4.640 | 4.449 | 4.602 | 106,114 | +0.12(+2.68%) |
Jun 17, 2005 | 4.668 | 4.673 | 4.482 | 4.482 | 240,769 | -0.16(-3.53%) |
Jun 16, 2005 | 4.619 | 4.646 | 4.504 | 4.646 | 106,297 | +0.03(+0.59%) |
Jun 15, 2005 | 4.558 | 4.624 | 4.537 | 4.619 | 133,557 | +0.08(+1.81%) |
Jun 14, 2005 | 4.553 | 4.564 | 4.498 | 4.537 | 62,570 | +0.00(+0.00%) |
Jun 13, 2005 | 4.537 | 4.548 | 4.476 | 4.537 | 53,971 | -0.03(-0.60%) |
Jun 10, 2005 | 4.564 | 4.580 | 4.504 | 4.564 | 102,271 | +0.01(+0.12%) |
Jun 09, 2005 | 4.537 | 4.569 | 4.487 | 4.558 | 71,352 | +0.01(+0.12%) |
Jun 08, 2005 | 4.537 | 4.564 | 4.509 | 4.553 | 83,427 | +0.01(+0.12%) |
Jun 07, 2005 | 4.476 | 4.580 | 4.466 | 4.548 | 147,644 | +0.06(+1.34%) |
Jun 06, 2005 | 4.537 | 4.537 | 4.427 | 4.487 | 102,454 | -0.03(-0.61%) |
Jun 03, 2005 | 4.537 | 4.564 | 4.504 | 4.515 | 115,810 | -0.05(-1.08%) |
Jun 02, 2005 | 4.509 | 4.580 | 4.444 | 4.564 | 128,068 | +0.03(+0.72%) |
Jun 01, 2005 | 4.460 | 4.537 | 4.455 | 4.531 | 139,228 | +0.08(+1.84%) |
May 31, 2005 | 4.400 | 4.476 | 4.400 | 4.449 | 122,580 | +0.05(+1.12%) |
May 27, 2005 | 4.373 | 4.427 | 4.373 | 4.400 | 196,676 | +0.02(+0.37%) |
May 26, 2005 | 4.427 | 4.444 | 4.367 | 4.384 | 504,041 | -0.03(-0.74%) |
May 25, 2005 | 4.438 | 4.455 | 4.334 | 4.416 | 135,020 | -0.01(-0.12%) |
May 24, 2005 | 4.345 | 4.455 | 4.329 | 4.422 | 141,607 | +0.08(+1.89%) |
May 23, 2005 | 4.395 | 4.405 | 4.313 | 4.340 | 181,491 | -0.04(-0.87%) |
May 20, 2005 | 4.345 | 4.416 | 4.318 | 4.378 | 173,624 | +0.06(+1.39%) |
May 19, 2005 | 4.258 | 4.329 | 4.231 | 4.318 | 177,832 | +0.09(+2.20%) |
May 18, 2005 | 4.099 | 4.263 | 4.083 | 4.225 | 191,554 | +0.25(+6.33%) |
May 17, 2005 | 3.996 | 3.996 | 3.892 | 3.974 | 66,412 | -0.03(-0.82%) |
May 16, 2005 | 3.804 | 4.017 | 3.804 | 4.006 | 65,497 | +0.20(+5.32%) |
May 13, 2005 | 3.968 | 3.974 | 3.782 | 3.804 | 118,006 | -0.14(-3.47%) |
May 12, 2005 | 4.088 | 4.099 | 3.930 | 3.941 | 140,509 | -0.10(-2.57%) |
May 11, 2005 | 3.886 | 4.067 | 3.848 | 4.045 | 265,468 | +0.18(+4.67%) |
May 10, 2005 | 3.837 | 3.870 | 3.766 | 3.864 | 158,256 | +0.06(+1.58%) |
May 09, 2005 | 3.689 | 3.826 | 3.689 | 3.804 | 133,740 | +0.16(+4.35%) |
May 06, 2005 | 3.700 | 3.700 | 3.597 | 3.646 | 110,322 | -0.05(-1.48%) |
May 05, 2005 | 3.689 | 3.700 | 3.646 | 3.700 | 110,504 | +0.01(+0.30%) |
May 04, 2005 | 3.597 | 3.695 | 3.580 | 3.689 | 123,128 | +0.11(+3.05%) |
May 03, 2005 | 3.607 | 3.629 | 3.553 | 3.580 | 144,351 | -0.04(-1.21%) |