Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.184 | 5.196 | 5.111 | 5.154 | 307,425 | -0.03(-0.58%) |
Jul 28, 2005 | 5.099 | 5.238 | 5.087 | 5.184 | 338,117 | +0.06(+1.18%) |
Jul 27, 2005 | 5.099 | 5.172 | 5.015 | 5.123 | 279,884 | +0.02(+0.47%) |
Jul 26, 2005 | 5.045 | 5.214 | 5.045 | 5.099 | 299,627 | +0.11(+2.30%) |
Jul 25, 2005 | 5.117 | 5.129 | 4.979 | 4.985 | 276,566 | -0.12(-2.36%) |
Jul 22, 2005 | 5.063 | 5.117 | 5.015 | 5.105 | 347,574 | +0.05(+1.07%) |
Jul 21, 2005 | 5.075 | 5.093 | 4.985 | 5.051 | 545,169 | -0.07(-1.30%) |
Jul 20, 2005 | 4.961 | 5.117 | 4.949 | 5.117 | 320,033 | +0.09(+1.80%) |
Jul 19, 2005 | 5.039 | 5.123 | 4.997 | 5.027 | 374,119 | +0.02(+0.48%) |
Jul 18, 2005 | 5.015 | 5.063 | 4.955 | 5.003 | 401,162 | -0.07(-1.31%) |
Jul 15, 2005 | 4.985 | 5.087 | 4.912 | 5.069 | 259,975 | +0.07(+1.33%) |
Jul 14, 2005 | 5.105 | 5.178 | 4.979 | 5.003 | 446,620 | -0.04(-0.84%) |
Jul 13, 2005 | 4.997 | 5.093 | 4.949 | 5.045 | 418,748 | +0.06(+1.21%) |
Jul 12, 2005 | 5.033 | 5.081 | 4.979 | 4.985 | 424,886 | -0.07(-1.31%) |
Jul 11, 2005 | 4.870 | 5.075 | 4.858 | 5.051 | 1,581,919 | +0.17(+3.58%) |
Jul 08, 2005 | 4.762 | 4.949 | 4.738 | 4.876 | 1,190,214 | +0.14(+2.93%) |
Jul 07, 2005 | 4.732 | 4.780 | 4.653 | 4.738 | 225,964 | -0.05(-1.13%) |
Jul 06, 2005 | 4.780 | 4.816 | 4.762 | 4.792 | 351,722 | +0.02(+0.51%) |
Jul 05, 2005 | 4.720 | 4.792 | 4.689 | 4.768 | 480,963 | +0.04(+0.76%) |
Jul 01, 2005 | 4.695 | 4.774 | 4.641 | 4.732 | 297,138 | +0.04(+0.77%) |
Jun 30, 2005 | 4.792 | 4.792 | 4.683 | 4.695 | 368,644 | -0.10(-2.14%) |
Jun 29, 2005 | 4.780 | 4.804 | 4.750 | 4.798 | 581,336 | +0.02(+0.38%) |
Jun 28, 2005 | 4.744 | 4.822 | 4.683 | 4.780 | 644,215 | +0.05(+1.15%) |
Jun 27, 2005 | 4.641 | 4.744 | 4.599 | 4.726 | 601,411 | +0.06(+1.29%) |
Jun 24, 2005 | 4.647 | 4.701 | 4.617 | 4.665 | 2,124,268 | +0.02(+0.39%) |
Jun 23, 2005 | 4.677 | 4.689 | 4.605 | 4.647 | 259,477 | -0.02(-0.52%) |
Jun 22, 2005 | 4.671 | 4.738 | 4.617 | 4.671 | 523,767 | +0.04(+0.91%) |
Jun 21, 2005 | 4.635 | 4.671 | 4.605 | 4.629 | 195,438 | -0.03(-0.65%) |
Jun 20, 2005 | 4.629 | 4.695 | 4.617 | 4.659 | 224,305 | -0.01(-0.26%) |
Jun 17, 2005 | 4.671 | 4.726 | 4.629 | 4.671 | 595,770 | +0.03(+0.65%) |
Jun 16, 2005 | 4.671 | 4.671 | 4.623 | 4.641 | 363,999 | -0.03(-0.65%) |
Jun 15, 2005 | 4.581 | 4.671 | 4.533 | 4.671 | 617,006 | +0.08(+1.84%) |
Jun 14, 2005 | 4.671 | 4.671 | 4.563 | 4.587 | 320,033 | -0.08(-1.81%) |
Jun 13, 2005 | 4.569 | 4.786 | 4.569 | 4.671 | 533,223 | +0.11(+2.51%) |
Jun 10, 2005 | 4.533 | 4.569 | 4.478 | 4.557 | 174,036 | +0.02(+0.53%) |
Jun 09, 2005 | 4.472 | 4.629 | 4.460 | 4.533 | 567,400 | +0.07(+1.62%) |
Jun 08, 2005 | 4.563 | 4.575 | 4.460 | 4.460 | 273,248 | -0.10(-2.12%) |
Jun 07, 2005 | 4.442 | 4.557 | 4.436 | 4.557 | 329,988 | +0.11(+2.58%) |
Jun 06, 2005 | 4.406 | 4.472 | 4.382 | 4.442 | 214,517 | +0.07(+1.66%) |
Jun 03, 2005 | 4.557 | 4.557 | 4.370 | 4.370 | 702,282 | -0.19(-4.10%) |
Jun 02, 2005 | 4.509 | 4.599 | 4.503 | 4.557 | 371,133 | +0.05(+1.07%) |
Jun 01, 2005 | 4.484 | 4.575 | 4.466 | 4.509 | 210,701 | +0.03(+0.67%) |
May 31, 2005 | 4.545 | 4.599 | 4.472 | 4.478 | 437,164 | -0.10(-2.24%) |
May 27, 2005 | 4.593 | 4.611 | 4.551 | 4.581 | 69,183 | -0.02(-0.39%) |
May 26, 2005 | 4.563 | 4.599 | 4.503 | 4.599 | 185,317 | +0.08(+1.73%) |
May 25, 2005 | 4.551 | 4.581 | 4.490 | 4.521 | 421,236 | -0.07(-1.45%) |
May 24, 2005 | 4.521 | 4.605 | 4.497 | 4.587 | 284,695 | +0.07(+1.47%) |
May 23, 2005 | 4.521 | 4.563 | 4.497 | 4.521 | 307,590 | +0.00(+0.00%) |
May 20, 2005 | 4.587 | 4.587 | 4.515 | 4.521 | 255,330 | -0.07(-1.45%) |
May 19, 2005 | 4.497 | 4.605 | 4.497 | 4.587 | 125,093 | +0.07(+1.60%) |
May 18, 2005 | 4.490 | 4.569 | 4.404 | 4.515 | 616,840 | -0.01(-0.13%) |
May 17, 2005 | 4.466 | 4.533 | 4.436 | 4.521 | 459,229 | +0.05(+1.21%) |
May 16, 2005 | 4.430 | 4.484 | 4.406 | 4.466 | 271,755 | +0.02(+0.54%) |
May 13, 2005 | 4.460 | 4.484 | 4.400 | 4.442 | 180,838 | +0.01(+0.27%) |
May 12, 2005 | 4.430 | 4.460 | 4.376 | 4.430 | 312,402 | -0.02(-0.41%) |
May 11, 2005 | 4.527 | 4.527 | 4.412 | 4.448 | 227,623 | -0.07(-1.47%) |
May 10, 2005 | 4.521 | 4.557 | 4.460 | 4.515 | 559,603 | -0.01(-0.13%) |
May 09, 2005 | 4.563 | 4.581 | 4.509 | 4.521 | 304,272 | -0.03(-0.61%) |
May 06, 2005 | 4.605 | 4.605 | 4.521 | 4.548 | 739,445 | -0.06(-1.23%) |
May 05, 2005 | 4.756 | 4.822 | 4.593 | 4.605 | 658,317 | -0.16(-3.29%) |
May 04, 2005 | 4.509 | 4.852 | 4.484 | 4.762 | 753,382 | +0.22(+4.77%) |
May 03, 2005 | 4.732 | 4.732 | 4.503 | 4.545 | 806,472 | -0.19(-3.95%) |