Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.208 | 6.398 | 5.865 | 6.094 | 6,220,524 | +0.62(+11.34%) |
Jul 28, 2005 | 5.004 | 5.522 | 4.819 | 5.473 | 1,160,953 | +0.50(+9.96%) |
Jul 27, 2005 | 4.841 | 4.988 | 4.819 | 4.977 | 292,533 | +0.19(+3.98%) |
Jul 26, 2005 | 4.738 | 4.847 | 4.689 | 4.787 | 164,171 | +0.02(+0.46%) |
Jul 25, 2005 | 4.966 | 4.972 | 4.716 | 4.765 | 249,746 | -0.19(-3.74%) |
Jul 22, 2005 | 4.874 | 4.950 | 4.803 | 4.950 | 162,702 | +0.15(+3.06%) |
Jul 21, 2005 | 5.010 | 5.048 | 4.770 | 4.803 | 315,672 | -0.15(-3.08%) |
Jul 20, 2005 | 4.847 | 5.037 | 4.808 | 4.955 | 303,184 | +0.13(+2.71%) |
Jul 19, 2005 | 4.781 | 4.836 | 4.765 | 4.825 | 94,389 | +0.06(+1.26%) |
Jul 18, 2005 | 4.868 | 4.874 | 4.743 | 4.765 | 104,489 | -0.08(-1.57%) |
Jul 15, 2005 | 4.748 | 4.847 | 4.743 | 4.841 | 99,531 | +0.05(+1.02%) |
Jul 14, 2005 | 4.743 | 4.836 | 4.738 | 4.792 | 98,613 | +0.01(+0.11%) |
Jul 13, 2005 | 4.765 | 4.852 | 4.765 | 4.787 | 60,967 | -0.01(-0.11%) |
Jul 12, 2005 | 4.847 | 4.847 | 4.716 | 4.792 | 101,367 | -0.03(-0.57%) |
Jul 11, 2005 | 4.732 | 4.841 | 4.716 | 4.819 | 161,417 | +0.07(+1.37%) |
Jul 08, 2005 | 4.618 | 4.765 | 4.596 | 4.754 | 181,800 | +0.11(+2.34%) |
Jul 07, 2005 | 4.596 | 4.650 | 4.498 | 4.645 | 95,124 | +0.02(+0.47%) |
Jul 06, 2005 | 4.661 | 4.661 | 4.585 | 4.623 | 65,925 | -0.04(-0.82%) |
Jul 05, 2005 | 4.591 | 4.661 | 4.552 | 4.661 | 73,454 | +0.07(+1.54%) |
Jul 01, 2005 | 4.574 | 4.596 | 4.525 | 4.591 | 55,642 | +0.03(+0.72%) |
Jun 30, 2005 | 4.509 | 4.629 | 4.493 | 4.558 | 95,307 | +0.05(+1.09%) |
Jun 29, 2005 | 4.384 | 4.520 | 4.384 | 4.509 | 106,142 | +0.05(+1.22%) |
Jun 28, 2005 | 4.454 | 4.465 | 4.389 | 4.454 | 72,720 | +0.00(+0.00%) |
Jun 27, 2005 | 4.438 | 4.465 | 4.362 | 4.454 | 133,871 | -0.01(-0.12%) |
Jun 24, 2005 | 4.520 | 4.520 | 4.416 | 4.460 | 201,449 | -0.07(-1.56%) |
Jun 23, 2005 | 4.601 | 4.623 | 4.503 | 4.531 | 60,967 | -0.07(-1.54%) |
Jun 22, 2005 | 4.580 | 4.629 | 4.547 | 4.601 | 84,289 | +0.01(+0.24%) |
Jun 21, 2005 | 4.601 | 4.645 | 4.563 | 4.591 | 93,654 | +0.01(+0.12%) |
Jun 20, 2005 | 4.433 | 4.623 | 4.433 | 4.585 | 106,509 | +0.12(+2.68%) |
Jun 17, 2005 | 4.650 | 4.656 | 4.465 | 4.465 | 241,666 | -0.16(-3.53%) |
Jun 16, 2005 | 4.601 | 4.629 | 4.487 | 4.629 | 106,693 | +0.03(+0.59%) |
Jun 15, 2005 | 4.542 | 4.607 | 4.520 | 4.601 | 134,055 | +0.08(+1.81%) |
Jun 14, 2005 | 4.536 | 4.547 | 4.482 | 4.520 | 62,803 | +0.00(+0.00%) |
Jun 13, 2005 | 4.520 | 4.531 | 4.460 | 4.520 | 54,172 | -0.03(-0.60%) |
Jun 10, 2005 | 4.547 | 4.563 | 4.487 | 4.547 | 102,653 | +0.01(+0.12%) |
Jun 09, 2005 | 4.520 | 4.552 | 4.471 | 4.542 | 71,618 | +0.01(+0.12%) |
Jun 08, 2005 | 4.520 | 4.547 | 4.493 | 4.536 | 83,738 | +0.01(+0.12%) |
Jun 07, 2005 | 4.460 | 4.563 | 4.449 | 4.531 | 148,195 | +0.06(+1.34%) |
Jun 06, 2005 | 4.520 | 4.520 | 4.411 | 4.471 | 102,836 | -0.03(-0.61%) |
Jun 03, 2005 | 4.520 | 4.547 | 4.487 | 4.498 | 116,242 | -0.05(-1.08%) |
Jun 02, 2005 | 4.493 | 4.563 | 4.427 | 4.547 | 128,545 | +0.03(+0.72%) |
Jun 01, 2005 | 4.444 | 4.520 | 4.438 | 4.514 | 139,747 | +0.08(+1.84%) |
May 31, 2005 | 4.384 | 4.460 | 4.384 | 4.433 | 123,036 | +0.05(+1.12%) |
May 27, 2005 | 4.356 | 4.411 | 4.356 | 4.384 | 197,409 | +0.02(+0.37%) |
May 26, 2005 | 4.411 | 4.427 | 4.351 | 4.367 | 505,920 | -0.03(-0.74%) |
May 25, 2005 | 4.422 | 4.438 | 4.318 | 4.400 | 135,524 | -0.01(-0.12%) |
May 24, 2005 | 4.329 | 4.438 | 4.313 | 4.405 | 142,135 | +0.08(+1.89%) |
May 23, 2005 | 4.378 | 4.389 | 4.297 | 4.324 | 182,168 | -0.04(-0.87%) |
May 20, 2005 | 4.329 | 4.400 | 4.302 | 4.362 | 174,271 | +0.06(+1.39%) |
May 19, 2005 | 4.242 | 4.313 | 4.215 | 4.302 | 178,495 | +0.09(+2.20%) |
May 18, 2005 | 4.084 | 4.248 | 4.068 | 4.209 | 192,268 | +0.25(+6.33%) |
May 17, 2005 | 3.981 | 3.981 | 3.877 | 3.959 | 66,660 | -0.03(-0.82%) |
May 16, 2005 | 3.790 | 4.002 | 3.790 | 3.992 | 65,742 | +0.20(+5.32%) |
May 13, 2005 | 3.953 | 3.959 | 3.768 | 3.790 | 118,445 | -0.14(-3.47%) |
May 12, 2005 | 4.073 | 4.084 | 3.915 | 3.926 | 141,033 | -0.10(-2.57%) |
May 11, 2005 | 3.872 | 4.051 | 3.834 | 4.030 | 266,457 | +0.18(+4.67%) |
May 10, 2005 | 3.823 | 3.855 | 3.752 | 3.850 | 158,846 | +0.06(+1.58%) |
May 09, 2005 | 3.676 | 3.812 | 3.676 | 3.790 | 134,238 | +0.16(+4.35%) |
May 06, 2005 | 3.687 | 3.687 | 3.583 | 3.632 | 110,733 | -0.05(-1.48%) |
May 05, 2005 | 3.676 | 3.687 | 3.632 | 3.687 | 110,916 | +0.01(+0.30%) |
May 04, 2005 | 3.583 | 3.681 | 3.567 | 3.676 | 123,587 | +0.11(+3.05%) |
May 03, 2005 | 3.594 | 3.616 | 3.540 | 3.567 | 144,889 | -0.04(-1.21%) |