Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.588 | 4.588 | 4.320 | 4.431 | 18,774 | -0.07(-1.57%) |
Jul 28, 2005 | 4.572 | 4.619 | 4.454 | 4.501 | 7,497 | -0.07(-1.55%) |
Jul 27, 2005 | 4.745 | 4.753 | 4.431 | 4.572 | 60,996 | -0.11(-2.35%) |
Jul 26, 2005 | 4.627 | 4.722 | 4.604 | 4.682 | 177,526 | +0.10(+2.23%) |
Jul 25, 2005 | 4.438 | 4.588 | 4.438 | 4.580 | 47,868 | +0.15(+3.37%) |
Jul 22, 2005 | 4.352 | 4.431 | 4.226 | 4.431 | 62,668 | -0.02(-0.35%) |
Jul 21, 2005 | 4.478 | 4.486 | 4.297 | 4.446 | 28,180 | +0.04(+0.89%) |
Jul 20, 2005 | 4.564 | 4.564 | 4.383 | 4.407 | 59,724 | -0.16(-3.45%) |
Jul 19, 2005 | 4.486 | 4.572 | 4.423 | 4.564 | 25,223 | +0.07(+1.58%) |
Jul 18, 2005 | 4.305 | 4.525 | 4.305 | 4.494 | 20,966 | +0.09(+1.96%) |
Jul 15, 2005 | 4.596 | 4.596 | 4.281 | 4.407 | 315,022 | -0.13(-2.95%) |
Jul 14, 2005 | 4.785 | 4.785 | 4.541 | 4.541 | 55,304 | -0.24(-5.10%) |
Jul 13, 2005 | 4.824 | 4.856 | 4.769 | 4.785 | 28,210 | -0.02(-0.33%) |
Jul 12, 2005 | 4.714 | 4.816 | 4.651 | 4.800 | 21,382 | +0.17(+3.74%) |
Jul 11, 2005 | 4.667 | 4.926 | 4.612 | 4.627 | 87,333 | -0.09(-1.84%) |
Jul 08, 2005 | 4.706 | 4.745 | 4.619 | 4.714 | 38,312 | -0.02(-0.50%) |
Jul 07, 2005 | 4.698 | 4.769 | 4.667 | 4.737 | 8,259 | -0.01(-0.17%) |
Jul 06, 2005 | 4.682 | 4.745 | 4.619 | 4.745 | 35,520 | +0.09(+2.03%) |
Jul 05, 2005 | 4.706 | 4.753 | 4.604 | 4.651 | 18,425 | -0.02(-0.34%) |
Jul 01, 2005 | 4.879 | 4.879 | 4.612 | 4.667 | 61,248 | -0.21(-4.35%) |
Jun 30, 2005 | 4.604 | 4.903 | 4.564 | 4.879 | 31,790 | +0.30(+6.53%) |
Jun 29, 2005 | 4.564 | 4.612 | 4.541 | 4.580 | 19,184 | +0.07(+1.57%) |
Jun 28, 2005 | 4.517 | 4.588 | 4.509 | 4.509 | 29,496 | +0.00(+0.00%) |
Jun 27, 2005 | 4.541 | 4.572 | 4.478 | 4.509 | 33,244 | -0.02(-0.52%) |
Jun 24, 2005 | 4.431 | 4.549 | 4.289 | 4.533 | 699,655 | +0.06(+1.23%) |
Jun 23, 2005 | 4.593 | 4.667 | 4.320 | 4.478 | 99,697 | -0.09(-2.07%) |
Jun 22, 2005 | 4.698 | 4.800 | 4.572 | 4.572 | 34,549 | -0.07(-1.53%) |
Jun 21, 2005 | 4.588 | 4.667 | 4.462 | 4.643 | 29,084 | +0.03(+0.68%) |
Jun 20, 2005 | 4.690 | 4.730 | 4.604 | 4.612 | 18,015 | -0.04(-0.85%) |
Jun 17, 2005 | 4.407 | 4.840 | 4.344 | 4.651 | 101,049 | +0.11(+2.43%) |
Jun 16, 2005 | 4.470 | 4.541 | 4.407 | 4.541 | 23,416 | +0.12(+2.67%) |
Jun 15, 2005 | 4.494 | 4.596 | 4.360 | 4.423 | 57,300 | -0.01(-0.18%) |
Jun 14, 2005 | 4.431 | 4.478 | 4.375 | 4.431 | 41,825 | +0.06(+1.26%) |
Jun 13, 2005 | 4.320 | 4.431 | 4.257 | 4.375 | 75,735 | +0.02(+0.54%) |
Jun 10, 2005 | 4.344 | 4.399 | 4.242 | 4.352 | 73,140 | +0.00(+0.00%) |
Jun 09, 2005 | 4.171 | 4.407 | 4.139 | 4.352 | 45,936 | +0.02(+0.55%) |
Jun 08, 2005 | 4.336 | 4.352 | 4.250 | 4.328 | 67,649 | -0.01(-0.18%) |
Jun 07, 2005 | 4.320 | 4.533 | 4.210 | 4.336 | 45,017 | +0.08(+1.85%) |
Jun 06, 2005 | 4.375 | 4.446 | 4.218 | 4.257 | 34,371 | -0.14(-3.22%) |
Jun 03, 2005 | 4.391 | 4.682 | 4.360 | 4.399 | 72,365 | +0.05(+1.09%) |
Jun 02, 2005 | 4.226 | 4.399 | 4.226 | 4.352 | 22,010 | +0.02(+0.36%) |
Jun 01, 2005 | 4.312 | 4.352 | 4.194 | 4.336 | 75,652 | -0.06(-1.43%) |
May 31, 2005 | 4.383 | 4.549 | 4.289 | 4.399 | 53,638 | +0.07(+1.64%) |
May 27, 2005 | 4.037 | 4.635 | 4.037 | 4.328 | 85,385 | +0.32(+8.05%) |
May 26, 2005 | 3.762 | 4.171 | 3.738 | 4.006 | 1,218,582 | +0.18(+4.73%) |
May 25, 2005 | 3.675 | 3.840 | 3.557 | 3.825 | 107,648 | +0.07(+1.89%) |
May 24, 2005 | 3.825 | 3.840 | 3.596 | 3.754 | 161,636 | -0.08(-2.05%) |
May 23, 2005 | 4.131 | 4.131 | 3.762 | 3.832 | 305,968 | -0.09(-2.40%) |
May 20, 2005 | 4.029 | 4.076 | 3.911 | 3.927 | 1,067,397 | -0.09(-2.35%) |
May 19, 2005 | 3.935 | 4.155 | 3.935 | 4.021 | 93,511 | +0.12(+3.02%) |
May 18, 2005 | 3.935 | 4.100 | 3.832 | 3.903 | 115,635 | +0.03(+0.81%) |
May 17, 2005 | 3.935 | 3.990 | 3.809 | 3.872 | 94,125 | -0.05(-1.20%) |
May 16, 2005 | 4.021 | 4.163 | 3.809 | 3.919 | 232,506 | -0.06(-1.39%) |
May 13, 2005 | 4.069 | 4.069 | 3.974 | 3.974 | 39,980 | -0.08(-1.94%) |
May 12, 2005 | 4.179 | 4.187 | 4.037 | 4.053 | 17,584 | -0.11(-2.65%) |
May 11, 2005 | 4.187 | 4.187 | 4.006 | 4.163 | 97,403 | -0.05(-1.12%) |
May 10, 2005 | 4.391 | 4.470 | 4.187 | 4.210 | 51,126 | -0.22(-4.97%) |
May 09, 2005 | 4.509 | 4.509 | 4.360 | 4.431 | 17,313 | -0.04(-0.88%) |
May 06, 2005 | 4.714 | 4.745 | 4.470 | 4.470 | 34,882 | -0.18(-3.89%) |
May 05, 2005 | 4.572 | 4.722 | 4.572 | 4.651 | 40,443 | +0.09(+1.90%) |
May 04, 2005 | 4.368 | 4.564 | 4.250 | 4.564 | 53,517 | +0.19(+4.32%) |
May 03, 2005 | 4.549 | 4.580 | 4.368 | 4.375 | 75,751 | -0.14(-3.14%) |