Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.542 | 4.542 | 4.277 | 4.386 | 18,965 | -0.07(-1.57%) |
Jul 28, 2005 | 4.526 | 4.573 | 4.409 | 4.456 | 7,573 | -0.07(-1.55%) |
Jul 27, 2005 | 4.698 | 4.705 | 4.386 | 4.526 | 61,615 | -0.11(-2.35%) |
Jul 26, 2005 | 4.581 | 4.674 | 4.557 | 4.635 | 179,329 | +0.10(+2.23%) |
Jul 25, 2005 | 4.394 | 4.542 | 4.394 | 4.534 | 48,354 | +0.15(+3.37%) |
Jul 22, 2005 | 4.308 | 4.386 | 4.183 | 4.386 | 63,304 | -0.02(-0.35%) |
Jul 21, 2005 | 4.433 | 4.441 | 4.254 | 4.402 | 28,467 | +0.04(+0.89%) |
Jul 20, 2005 | 4.518 | 4.518 | 4.339 | 4.363 | 60,330 | -0.16(-3.45%) |
Jul 19, 2005 | 4.441 | 4.526 | 4.378 | 4.518 | 25,480 | +0.07(+1.58%) |
Jul 18, 2005 | 4.261 | 4.479 | 4.261 | 4.448 | 21,179 | +0.09(+1.96%) |
Jul 15, 2005 | 4.550 | 4.550 | 4.238 | 4.363 | 318,221 | -0.13(-2.95%) |
Jul 14, 2005 | 4.737 | 4.737 | 4.495 | 4.495 | 55,866 | -0.24(-5.10%) |
Jul 13, 2005 | 4.776 | 4.807 | 4.721 | 4.737 | 28,496 | -0.02(-0.33%) |
Jul 12, 2005 | 4.666 | 4.768 | 4.604 | 4.752 | 21,599 | +0.17(+3.74%) |
Jul 11, 2005 | 4.620 | 4.877 | 4.565 | 4.581 | 88,219 | -0.09(-1.84%) |
Jul 08, 2005 | 4.659 | 4.698 | 4.573 | 4.666 | 38,701 | -0.02(-0.50%) |
Jul 07, 2005 | 4.651 | 4.721 | 4.620 | 4.690 | 8,343 | -0.01(-0.17%) |
Jul 06, 2005 | 4.635 | 4.698 | 4.573 | 4.698 | 35,881 | +0.09(+2.03%) |
Jul 05, 2005 | 4.659 | 4.705 | 4.557 | 4.604 | 18,612 | -0.02(-0.34%) |
Jul 01, 2005 | 4.830 | 4.830 | 4.565 | 4.620 | 61,870 | -0.21(-4.35%) |
Jun 30, 2005 | 4.557 | 4.853 | 4.518 | 4.830 | 32,113 | +0.30(+6.53%) |
Jun 29, 2005 | 4.518 | 4.565 | 4.495 | 4.534 | 19,378 | +0.07(+1.57%) |
Jun 28, 2005 | 4.472 | 4.542 | 4.464 | 4.464 | 29,795 | +0.00(+0.00%) |
Jun 27, 2005 | 4.495 | 4.526 | 4.433 | 4.464 | 33,582 | -0.02(-0.52%) |
Jun 24, 2005 | 4.386 | 4.503 | 4.246 | 4.487 | 706,760 | +0.05(+1.23%) |
Jun 23, 2005 | 4.546 | 4.620 | 4.277 | 4.433 | 100,709 | -0.09(-2.07%) |
Jun 22, 2005 | 4.651 | 4.752 | 4.526 | 4.526 | 34,900 | -0.07(-1.53%) |
Jun 21, 2005 | 4.542 | 4.620 | 4.417 | 4.596 | 29,379 | +0.03(+0.68%) |
Jun 20, 2005 | 4.643 | 4.682 | 4.557 | 4.565 | 18,197 | -0.04(-0.85%) |
Jun 17, 2005 | 4.363 | 4.791 | 4.300 | 4.604 | 102,075 | +0.11(+2.43%) |
Jun 16, 2005 | 4.425 | 4.495 | 4.363 | 4.495 | 23,654 | +0.12(+2.67%) |
Jun 15, 2005 | 4.448 | 4.550 | 4.316 | 4.378 | 57,882 | -0.01(-0.18%) |
Jun 14, 2005 | 4.386 | 4.433 | 4.331 | 4.386 | 42,250 | +0.05(+1.26%) |
Jun 13, 2005 | 4.277 | 4.386 | 4.215 | 4.331 | 76,504 | +0.02(+0.54%) |
Jun 10, 2005 | 4.300 | 4.355 | 4.199 | 4.308 | 73,883 | +0.00(+0.00%) |
Jun 09, 2005 | 4.129 | 4.363 | 4.098 | 4.308 | 46,403 | +0.02(+0.55%) |
Jun 08, 2005 | 4.293 | 4.308 | 4.207 | 4.285 | 68,336 | -0.01(-0.18%) |
Jun 07, 2005 | 4.277 | 4.487 | 4.168 | 4.293 | 45,475 | +0.08(+1.85%) |
Jun 06, 2005 | 4.331 | 4.402 | 4.176 | 4.215 | 34,720 | -0.14(-3.22%) |
Jun 03, 2005 | 4.347 | 4.635 | 4.316 | 4.355 | 73,100 | +0.05(+1.08%) |
Jun 02, 2005 | 4.183 | 4.355 | 4.183 | 4.308 | 22,233 | +0.02(+0.36%) |
Jun 01, 2005 | 4.269 | 4.308 | 4.152 | 4.293 | 76,420 | -0.06(-1.43%) |
May 31, 2005 | 4.339 | 4.503 | 4.246 | 4.355 | 54,183 | +0.07(+1.64%) |
May 27, 2005 | 3.996 | 4.589 | 3.996 | 4.285 | 86,252 | +0.32(+8.06%) |
May 26, 2005 | 3.724 | 4.129 | 3.700 | 3.965 | 1,230,956 | +0.18(+4.73%) |
May 25, 2005 | 3.638 | 3.802 | 3.521 | 3.786 | 108,741 | +0.07(+1.89%) |
May 24, 2005 | 3.786 | 3.802 | 3.560 | 3.716 | 163,277 | -0.08(-2.05%) |
May 23, 2005 | 4.090 | 4.090 | 3.724 | 3.794 | 309,075 | -0.09(-2.40%) |
May 20, 2005 | 3.989 | 4.035 | 3.872 | 3.887 | 1,078,237 | -0.09(-2.35%) |
May 19, 2005 | 3.895 | 4.113 | 3.895 | 3.981 | 94,460 | +0.12(+3.02%) |
May 18, 2005 | 3.895 | 4.059 | 3.794 | 3.864 | 116,810 | +0.03(+0.81%) |
May 17, 2005 | 3.895 | 3.950 | 3.771 | 3.833 | 95,080 | -0.05(-1.20%) |
May 16, 2005 | 3.981 | 4.121 | 3.771 | 3.880 | 234,867 | -0.05(-1.39%) |
May 13, 2005 | 4.028 | 4.028 | 3.934 | 3.934 | 40,386 | -0.08(-1.94%) |
May 12, 2005 | 4.137 | 4.144 | 3.996 | 4.012 | 17,762 | -0.11(-2.65%) |
May 11, 2005 | 4.144 | 4.144 | 3.965 | 4.121 | 98,392 | -0.05(-1.12%) |
May 10, 2005 | 4.347 | 4.425 | 4.144 | 4.168 | 51,645 | -0.22(-4.97%) |
May 09, 2005 | 4.464 | 4.464 | 4.316 | 4.386 | 17,489 | -0.04(-0.88%) |
May 06, 2005 | 4.666 | 4.698 | 4.425 | 4.425 | 35,236 | -0.18(-3.89%) |
May 05, 2005 | 4.526 | 4.674 | 4.526 | 4.604 | 40,854 | +0.09(+1.90%) |
May 04, 2005 | 4.324 | 4.518 | 4.207 | 4.518 | 54,061 | +0.19(+4.32%) |
May 03, 2005 | 4.503 | 4.534 | 4.324 | 4.331 | 76,520 | -0.14(-3.14%) |