Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.275 | 4.298 | 4.249 | 4.265 | 11,277 | -0.01(-0.31%) |
Jul 28, 2005 | 4.380 | 4.380 | 4.242 | 4.278 | 19,810 | -0.15(-3.34%) |
Jul 27, 2005 | 4.380 | 4.429 | 4.380 | 4.426 | 9,753 | +0.01(+0.22%) |
Jul 26, 2005 | 4.410 | 4.416 | 4.410 | 4.416 | 914 | +0.02(+0.37%) |
Jul 25, 2005 | 4.397 | 4.413 | 4.397 | 4.400 | 10,057 | -0.00(-0.07%) |
Jul 22, 2005 | 4.331 | 4.403 | 4.331 | 4.403 | 21,639 | +0.06(+1.28%) |
Jul 21, 2005 | 4.331 | 4.347 | 4.331 | 4.347 | 4,266 | +0.03(+0.76%) |
Jul 20, 2005 | 4.347 | 4.347 | 4.315 | 4.315 | 5,181 | -0.05(-1.20%) |
Jul 19, 2005 | 4.347 | 4.367 | 4.347 | 4.367 | 9,143 | +0.02(+0.45%) |
Jul 18, 2005 | 4.341 | 4.347 | 4.341 | 4.347 | 8,229 | +0.00(+0.08%) |
Jul 15, 2005 | 4.295 | 4.344 | 4.272 | 4.344 | 12,496 | +0.06(+1.46%) |
Jul 14, 2005 | 4.282 | 4.282 | 4.265 | 4.282 | 2,438 | +0.02(+0.38%) |
Jul 13, 2005 | 4.265 | 4.311 | 4.246 | 4.265 | 48,155 | +0.00(+0.00%) |
Jul 12, 2005 | 4.315 | 4.360 | 4.265 | 4.265 | 16,763 | -0.05(-1.14%) |
Jul 11, 2005 | 4.331 | 4.331 | 4.315 | 4.315 | 13,715 | -0.01(-0.30%) |
Jul 08, 2005 | 4.347 | 4.377 | 4.328 | 4.328 | 10,667 | -0.05(-1.20%) |
Jul 07, 2005 | 4.397 | 4.423 | 4.348 | 4.380 | 15,239 | -0.03(-0.74%) |
Jul 06, 2005 | 4.429 | 4.429 | 4.400 | 4.413 | 13,105 | -0.02(-0.44%) |
Jul 05, 2005 | 4.479 | 4.495 | 4.433 | 4.433 | 3,352 | -0.04(-0.81%) |
Jul 01, 2005 | 4.495 | 4.495 | 4.465 | 4.469 | 4,266 | -0.06(-1.30%) |
Jun 30, 2005 | 4.462 | 4.528 | 4.446 | 4.528 | 7,010 | +0.09(+2.00%) |
Jun 29, 2005 | 4.429 | 4.472 | 4.418 | 4.439 | 68,576 | +0.01(+0.22%) |
Jun 28, 2005 | 4.429 | 4.429 | 4.400 | 4.429 | 3,657 | -0.01(-0.15%) |
Jun 27, 2005 | 4.433 | 4.436 | 4.433 | 4.436 | 609 | +0.00(+0.00%) |
Jun 24, 2005 | 4.479 | 4.479 | 4.436 | 4.436 | 4,266 | -0.04(-0.81%) |
Jun 23, 2005 | 4.505 | 4.505 | 4.446 | 4.472 | 5,486 | -0.02(-0.51%) |
Jun 22, 2005 | 4.515 | 4.525 | 4.495 | 4.495 | 20,115 | -0.04(-0.80%) |
Jun 21, 2005 | 4.531 | 4.534 | 4.521 | 4.531 | 17,067 | +0.00(+0.07%) |
Jun 20, 2005 | 4.462 | 4.551 | 4.462 | 4.528 | 18,287 | +0.06(+1.32%) |
Jun 17, 2005 | 4.518 | 4.518 | 4.469 | 4.469 | 11,277 | -0.08(-1.80%) |
Jun 16, 2005 | 4.518 | 4.551 | 4.502 | 4.551 | 9,448 | +0.02(+0.51%) |
Jun 15, 2005 | 4.528 | 4.528 | 4.498 | 4.528 | 5,181 | +0.02(+0.44%) |
Jun 14, 2005 | 4.528 | 4.531 | 4.462 | 4.508 | 19,506 | +0.01(+0.29%) |
Jun 13, 2005 | 4.472 | 4.495 | 4.472 | 4.495 | 4,571 | +0.03(+0.59%) |
Jun 10, 2005 | 4.397 | 4.479 | 4.397 | 4.469 | 8,229 | +0.04(+0.96%) |
Jun 09, 2005 | 4.397 | 4.429 | 4.383 | 4.426 | 3,047 | +0.01(+0.30%) |
Jun 08, 2005 | 4.429 | 4.429 | 4.413 | 4.413 | 2,438 | -0.00(-0.07%) |
Jun 07, 2005 | 4.429 | 4.429 | 4.397 | 4.416 | 9,753 | -0.01(-0.30%) |
Jun 06, 2005 | 4.442 | 4.446 | 4.429 | 4.429 | 15,848 | -0.02(-0.44%) |
Jun 03, 2005 | 4.626 | 4.626 | 4.442 | 4.449 | 63,090 | -0.14(-3.07%) |
Jun 02, 2005 | 4.590 | 4.652 | 4.561 | 4.590 | 39,317 | +0.00(+0.07%) |
Jun 01, 2005 | 4.584 | 4.620 | 4.544 | 4.587 | 24,077 | +0.04(+0.94%) |
May 31, 2005 | 4.856 | 4.872 | 4.511 | 4.544 | 105,455 | -0.21(-4.48%) |
May 27, 2005 | 4.741 | 4.774 | 4.712 | 4.757 | 41,450 | +0.07(+1.40%) |
May 26, 2005 | 4.528 | 4.757 | 4.511 | 4.692 | 137,152 | +0.25(+5.61%) |
May 25, 2005 | 4.364 | 4.459 | 4.347 | 4.442 | 114,903 | +0.10(+2.19%) |
May 24, 2005 | 4.406 | 4.413 | 4.298 | 4.347 | 124,961 | -0.07(-1.49%) |
May 23, 2005 | 4.675 | 4.675 | 4.269 | 4.413 | 571,774 | +0.72(+19.56%) |
May 20, 2005 | 3.642 | 3.724 | 3.632 | 3.691 | 32,611 | +0.05(+1.35%) |
May 19, 2005 | 3.632 | 3.671 | 3.619 | 3.642 | 29,868 | +0.01(+0.18%) |
May 18, 2005 | 3.609 | 3.642 | 3.609 | 3.635 | 15,543 | +0.03(+0.73%) |
May 17, 2005 | 3.616 | 3.616 | 3.609 | 3.609 | 6,705 | -0.02(-0.45%) |
May 16, 2005 | 3.629 | 3.632 | 3.616 | 3.626 | 20,115 | +0.02(+0.45%) |
May 13, 2005 | 3.619 | 3.619 | 3.606 | 3.609 | 27,125 | -0.01(-0.27%) |
May 12, 2005 | 3.612 | 3.652 | 3.612 | 3.619 | 28,344 | -0.03(-0.72%) |
May 11, 2005 | 3.648 | 3.658 | 3.609 | 3.645 | 61,261 | +0.00(+0.09%) |
May 10, 2005 | 3.708 | 3.708 | 3.629 | 3.642 | 112,465 | -0.01(-0.36%) |
May 09, 2005 | 3.626 | 3.655 | 3.583 | 3.655 | 56,994 | -0.05(-1.42%) |
May 06, 2005 | 3.724 | 3.737 | 3.658 | 3.708 | 51,508 | -0.16(-4.20%) |
May 05, 2005 | 3.806 | 3.872 | 3.806 | 3.870 | 158,792 | +0.08(+2.12%) |
May 04, 2005 | 3.675 | 3.822 | 3.675 | 3.790 | 60,956 | +0.15(+4.05%) |
May 03, 2005 | 3.675 | 3.675 | 3.642 | 3.642 | 19,506 | -0.08(-2.20%) |