Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.540 | 4.540 | 4.276 | 4.385 | 18,971 | -0.07(-1.57%) |
Jul 28, 2005 | 4.525 | 4.572 | 4.408 | 4.455 | 7,575 | -0.07(-1.55%) |
Jul 27, 2005 | 4.696 | 4.704 | 4.385 | 4.525 | 61,634 | -0.11(-2.35%) |
Jul 26, 2005 | 4.579 | 4.673 | 4.556 | 4.634 | 179,384 | +0.10(+2.23%) |
Jul 25, 2005 | 4.392 | 4.540 | 4.392 | 4.533 | 48,369 | +0.15(+3.37%) |
Jul 22, 2005 | 4.307 | 4.385 | 4.182 | 4.385 | 63,324 | -0.02(-0.35%) |
Jul 21, 2005 | 4.431 | 4.439 | 4.252 | 4.400 | 28,475 | +0.04(+0.89%) |
Jul 20, 2005 | 4.517 | 4.517 | 4.338 | 4.361 | 60,349 | -0.16(-3.45%) |
Jul 19, 2005 | 4.439 | 4.525 | 4.377 | 4.517 | 25,487 | +0.07(+1.58%) |
Jul 18, 2005 | 4.260 | 4.478 | 4.260 | 4.447 | 21,186 | +0.09(+1.96%) |
Jul 15, 2005 | 4.548 | 4.548 | 4.237 | 4.361 | 318,319 | -0.13(-2.95%) |
Jul 14, 2005 | 4.735 | 4.735 | 4.494 | 4.494 | 55,883 | -0.24(-5.10%) |
Jul 13, 2005 | 4.774 | 4.805 | 4.720 | 4.735 | 28,505 | -0.02(-0.33%) |
Jul 12, 2005 | 4.665 | 4.766 | 4.603 | 4.751 | 21,606 | +0.17(+3.74%) |
Jul 11, 2005 | 4.618 | 4.875 | 4.564 | 4.579 | 88,247 | -0.09(-1.84%) |
Jul 08, 2005 | 4.657 | 4.696 | 4.572 | 4.665 | 38,713 | -0.02(-0.50%) |
Jul 07, 2005 | 4.649 | 4.720 | 4.618 | 4.688 | 8,346 | -0.01(-0.17%) |
Jul 06, 2005 | 4.634 | 4.696 | 4.572 | 4.696 | 35,892 | +0.09(+2.03%) |
Jul 05, 2005 | 4.657 | 4.704 | 4.556 | 4.603 | 18,618 | -0.02(-0.34%) |
Jul 01, 2005 | 4.829 | 4.829 | 4.564 | 4.618 | 61,889 | -0.21(-4.35%) |
Jun 30, 2005 | 4.556 | 4.852 | 4.517 | 4.829 | 32,123 | +0.30(+6.53%) |
Jun 29, 2005 | 4.517 | 4.564 | 4.494 | 4.533 | 19,384 | +0.07(+1.57%) |
Jun 28, 2005 | 4.470 | 4.540 | 4.463 | 4.463 | 29,804 | +0.00(+0.00%) |
Jun 27, 2005 | 4.494 | 4.525 | 4.431 | 4.463 | 33,592 | -0.02(-0.52%) |
Jun 24, 2005 | 4.385 | 4.501 | 4.244 | 4.486 | 706,977 | +0.05(+1.23%) |
Jun 23, 2005 | 4.545 | 4.618 | 4.276 | 4.431 | 100,740 | -0.09(-2.07%) |
Jun 22, 2005 | 4.649 | 4.751 | 4.525 | 4.525 | 34,911 | -0.07(-1.53%) |
Jun 21, 2005 | 4.540 | 4.618 | 4.416 | 4.595 | 29,388 | +0.03(+0.68%) |
Jun 20, 2005 | 4.642 | 4.681 | 4.556 | 4.564 | 18,203 | -0.04(-0.85%) |
Jun 17, 2005 | 4.361 | 4.790 | 4.299 | 4.603 | 102,106 | +0.11(+2.43%) |
Jun 16, 2005 | 4.424 | 4.494 | 4.361 | 4.494 | 23,661 | +0.12(+2.67%) |
Jun 15, 2005 | 4.447 | 4.548 | 4.315 | 4.377 | 57,900 | -0.01(-0.18%) |
Jun 14, 2005 | 4.385 | 4.431 | 4.330 | 4.385 | 42,263 | +0.05(+1.26%) |
Jun 13, 2005 | 4.276 | 4.385 | 4.213 | 4.330 | 76,527 | +0.02(+0.54%) |
Jun 10, 2005 | 4.299 | 4.354 | 4.198 | 4.307 | 73,905 | +0.00(+0.00%) |
Jun 09, 2005 | 4.128 | 4.361 | 4.096 | 4.307 | 46,417 | +0.02(+0.55%) |
Jun 08, 2005 | 4.291 | 4.307 | 4.206 | 4.283 | 68,357 | -0.01(-0.18%) |
Jun 07, 2005 | 4.276 | 4.486 | 4.167 | 4.291 | 45,489 | +0.08(+1.85%) |
Jun 06, 2005 | 4.330 | 4.400 | 4.174 | 4.213 | 34,731 | -0.14(-3.22%) |
Jun 03, 2005 | 4.346 | 4.634 | 4.315 | 4.354 | 73,122 | +0.05(+1.09%) |
Jun 02, 2005 | 4.182 | 4.354 | 4.182 | 4.307 | 22,240 | +0.02(+0.36%) |
Jun 01, 2005 | 4.268 | 4.307 | 4.151 | 4.291 | 76,444 | -0.06(-1.43%) |
May 31, 2005 | 4.338 | 4.501 | 4.244 | 4.354 | 54,199 | +0.07(+1.64%) |
May 27, 2005 | 3.995 | 4.587 | 3.995 | 4.283 | 86,278 | +0.32(+8.06%) |
May 26, 2005 | 3.723 | 4.128 | 3.699 | 3.964 | 1,231,335 | +0.18(+4.73%) |
May 25, 2005 | 3.637 | 3.801 | 3.520 | 3.785 | 108,774 | +0.07(+1.89%) |
May 24, 2005 | 3.785 | 3.801 | 3.559 | 3.715 | 163,327 | -0.08(-2.05%) |
May 23, 2005 | 4.089 | 4.089 | 3.723 | 3.793 | 309,170 | -0.09(-2.40%) |
May 20, 2005 | 3.987 | 4.034 | 3.871 | 3.886 | 1,078,568 | -0.09(-2.35%) |
May 19, 2005 | 3.894 | 4.112 | 3.894 | 3.980 | 94,489 | +0.12(+3.02%) |
May 18, 2005 | 3.894 | 4.058 | 3.793 | 3.863 | 116,846 | +0.03(+0.81%) |
May 17, 2005 | 3.894 | 3.949 | 3.769 | 3.832 | 95,110 | -0.05(-1.20%) |
May 16, 2005 | 3.980 | 4.120 | 3.769 | 3.878 | 234,940 | -0.05(-1.39%) |
May 13, 2005 | 4.026 | 4.026 | 3.933 | 3.933 | 40,399 | -0.08(-1.94%) |
May 12, 2005 | 4.135 | 4.143 | 3.995 | 4.011 | 17,768 | -0.11(-2.65%) |
May 11, 2005 | 4.143 | 4.143 | 3.964 | 4.120 | 98,422 | -0.05(-1.12%) |
May 10, 2005 | 4.346 | 4.424 | 4.143 | 4.167 | 51,661 | -0.22(-4.97%) |
May 09, 2005 | 4.463 | 4.463 | 4.315 | 4.385 | 17,494 | -0.04(-0.88%) |
May 06, 2005 | 4.665 | 4.696 | 4.424 | 4.424 | 35,247 | -0.18(-3.89%) |
May 05, 2005 | 4.525 | 4.673 | 4.525 | 4.603 | 40,866 | +0.09(+1.90%) |
May 04, 2005 | 4.322 | 4.517 | 4.206 | 4.517 | 54,077 | +0.19(+4.32%) |
May 03, 2005 | 4.501 | 4.533 | 4.322 | 4.330 | 76,544 | -0.14(-3.14%) |