Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.587 | 4.587 | 4.319 | 4.429 | 18,780 | -0.07(-1.57%) |
Jul 28, 2005 | 4.571 | 4.618 | 4.453 | 4.500 | 7,499 | -0.07(-1.55%) |
Jul 27, 2005 | 4.744 | 4.752 | 4.429 | 4.571 | 61,014 | -0.11(-2.35%) |
Jul 26, 2005 | 4.626 | 4.720 | 4.602 | 4.681 | 177,581 | +0.10(+2.23%) |
Jul 25, 2005 | 4.437 | 4.587 | 4.437 | 4.579 | 47,882 | +0.15(+3.37%) |
Jul 22, 2005 | 4.351 | 4.429 | 4.225 | 4.429 | 62,687 | -0.02(-0.35%) |
Jul 21, 2005 | 4.476 | 4.484 | 4.295 | 4.445 | 28,189 | +0.04(+0.89%) |
Jul 20, 2005 | 4.563 | 4.563 | 4.382 | 4.406 | 59,742 | -0.16(-3.45%) |
Jul 19, 2005 | 4.484 | 4.571 | 4.421 | 4.563 | 25,231 | +0.07(+1.58%) |
Jul 18, 2005 | 4.303 | 4.524 | 4.303 | 4.492 | 20,973 | +0.09(+1.96%) |
Jul 15, 2005 | 4.594 | 4.594 | 4.280 | 4.406 | 315,119 | -0.13(-2.95%) |
Jul 14, 2005 | 4.783 | 4.783 | 4.539 | 4.539 | 55,321 | -0.24(-5.10%) |
Jul 13, 2005 | 4.823 | 4.854 | 4.767 | 4.783 | 28,218 | -0.02(-0.33%) |
Jul 12, 2005 | 4.712 | 4.815 | 4.649 | 4.799 | 21,389 | +0.17(+3.74%) |
Jul 11, 2005 | 4.665 | 4.925 | 4.610 | 4.626 | 87,359 | -0.09(-1.84%) |
Jul 08, 2005 | 4.705 | 4.744 | 4.618 | 4.712 | 38,324 | -0.02(-0.50%) |
Jul 07, 2005 | 4.697 | 4.767 | 4.665 | 4.736 | 8,262 | -0.01(-0.17%) |
Jul 06, 2005 | 4.681 | 4.744 | 4.618 | 4.744 | 35,531 | +0.09(+2.03%) |
Jul 05, 2005 | 4.705 | 4.752 | 4.602 | 4.649 | 18,431 | -0.02(-0.34%) |
Jul 01, 2005 | 4.878 | 4.878 | 4.610 | 4.665 | 61,267 | -0.21(-4.35%) |
Jun 30, 2005 | 4.602 | 4.901 | 4.563 | 4.878 | 31,800 | +0.30(+6.53%) |
Jun 29, 2005 | 4.563 | 4.610 | 4.539 | 4.579 | 19,190 | +0.07(+1.57%) |
Jun 28, 2005 | 4.516 | 4.587 | 4.508 | 4.508 | 29,505 | +0.00(+0.00%) |
Jun 27, 2005 | 4.539 | 4.571 | 4.476 | 4.508 | 33,254 | -0.02(-0.52%) |
Jun 24, 2005 | 4.429 | 4.547 | 4.288 | 4.531 | 699,870 | +0.06(+1.23%) |
Jun 23, 2005 | 4.591 | 4.665 | 4.319 | 4.476 | 99,727 | -0.09(-2.07%) |
Jun 22, 2005 | 4.697 | 4.799 | 4.571 | 4.571 | 34,560 | -0.07(-1.53%) |
Jun 21, 2005 | 4.587 | 4.665 | 4.461 | 4.642 | 29,093 | +0.03(+0.68%) |
Jun 20, 2005 | 4.689 | 4.728 | 4.602 | 4.610 | 18,020 | -0.04(-0.85%) |
Jun 17, 2005 | 4.406 | 4.838 | 4.343 | 4.649 | 101,080 | +0.11(+2.43%) |
Jun 16, 2005 | 4.469 | 4.539 | 4.406 | 4.539 | 23,424 | +0.12(+2.67%) |
Jun 15, 2005 | 4.492 | 4.594 | 4.358 | 4.421 | 57,318 | -0.01(-0.18%) |
Jun 14, 2005 | 4.429 | 4.476 | 4.374 | 4.429 | 41,838 | +0.06(+1.26%) |
Jun 13, 2005 | 4.319 | 4.429 | 4.256 | 4.374 | 75,758 | +0.02(+0.54%) |
Jun 10, 2005 | 4.343 | 4.398 | 4.240 | 4.351 | 73,162 | +0.00(+0.00%) |
Jun 09, 2005 | 4.170 | 4.406 | 4.138 | 4.351 | 45,950 | +0.02(+0.55%) |
Jun 08, 2005 | 4.335 | 4.351 | 4.248 | 4.327 | 67,670 | -0.01(-0.18%) |
Jun 07, 2005 | 4.319 | 4.531 | 4.209 | 4.335 | 45,031 | +0.08(+1.85%) |
Jun 06, 2005 | 4.374 | 4.445 | 4.217 | 4.256 | 34,382 | -0.14(-3.22%) |
Jun 03, 2005 | 4.390 | 4.681 | 4.358 | 4.398 | 72,387 | +0.05(+1.09%) |
Jun 02, 2005 | 4.225 | 4.398 | 4.225 | 4.351 | 22,016 | +0.02(+0.36%) |
Jun 01, 2005 | 4.311 | 4.351 | 4.193 | 4.335 | 75,675 | -0.06(-1.43%) |
May 31, 2005 | 4.382 | 4.547 | 4.288 | 4.398 | 53,655 | +0.07(+1.64%) |
May 27, 2005 | 4.036 | 4.634 | 4.036 | 4.327 | 85,411 | +0.32(+8.05%) |
May 26, 2005 | 3.760 | 4.170 | 3.737 | 4.004 | 1,218,957 | +0.18(+4.73%) |
May 25, 2005 | 3.674 | 3.839 | 3.556 | 3.823 | 107,681 | +0.07(+1.89%) |
May 24, 2005 | 3.823 | 3.839 | 3.595 | 3.753 | 161,685 | -0.08(-2.05%) |
May 23, 2005 | 4.130 | 4.130 | 3.760 | 3.831 | 306,062 | -0.09(-2.40%) |
May 20, 2005 | 4.028 | 4.075 | 3.910 | 3.926 | 1,067,726 | -0.09(-2.35%) |
May 19, 2005 | 3.934 | 4.154 | 3.934 | 4.020 | 93,540 | +0.12(+3.02%) |
May 18, 2005 | 3.934 | 4.099 | 3.831 | 3.902 | 115,671 | +0.03(+0.81%) |
May 17, 2005 | 3.934 | 3.989 | 3.808 | 3.871 | 94,154 | -0.05(-1.20%) |
May 16, 2005 | 4.020 | 4.162 | 3.808 | 3.918 | 232,578 | -0.06(-1.39%) |
May 13, 2005 | 4.067 | 4.067 | 3.973 | 3.973 | 39,993 | -0.08(-1.94%) |
May 12, 2005 | 4.177 | 4.185 | 4.036 | 4.052 | 17,589 | -0.11(-2.65%) |
May 11, 2005 | 4.185 | 4.185 | 4.004 | 4.162 | 97,433 | -0.05(-1.12%) |
May 10, 2005 | 4.390 | 4.469 | 4.185 | 4.209 | 51,142 | -0.22(-4.97%) |
May 09, 2005 | 4.508 | 4.508 | 4.358 | 4.429 | 17,318 | -0.04(-0.88%) |
May 06, 2005 | 4.712 | 4.744 | 4.469 | 4.469 | 34,893 | -0.18(-3.89%) |
May 05, 2005 | 4.571 | 4.720 | 4.571 | 4.649 | 40,455 | +0.09(+1.90%) |
May 04, 2005 | 4.366 | 4.563 | 4.248 | 4.563 | 53,534 | +0.19(+4.32%) |
May 03, 2005 | 4.547 | 4.579 | 4.366 | 4.374 | 75,774 | -0.14(-3.14%) |