Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.740 | 4.850 | 4.740 | 4.780 | 903,488 | +0.03(+0.63%) |
Jul 28, 2005 | 4.850 | 4.850 | 4.740 | 4.750 | 774,942 | -0.08(-1.66%) |
Jul 27, 2005 | 4.880 | 4.880 | 4.740 | 4.830 | 1,190,081 | -0.06(-1.23%) |
Jul 26, 2005 | 4.980 | 4.980 | 4.780 | 4.890 | 1,247,799 | -0.02(-0.41%) |
Jul 25, 2005 | 4.960 | 5.040 | 4.810 | 4.910 | 969,579 | -0.09(-1.80%) |
Jul 22, 2005 | 4.960 | 5.080 | 4.880 | 5.000 | 1,648,174 | +0.09(+1.83%) |
Jul 21, 2005 | 4.870 | 4.960 | 4.510 | 4.910 | 2,439,027 | +0.02(+0.41%) |
Jul 20, 2005 | 4.950 | 5.000 | 4.720 | 4.890 | 1,424,032 | -0.07(-1.41%) |
Jul 19, 2005 | 4.990 | 5.040 | 4.940 | 4.960 | 1,821,040 | -0.01(-0.20%) |
Jul 18, 2005 | 4.890 | 4.990 | 4.820 | 4.970 | 3,194,761 | +0.07(+1.43%) |
Jul 15, 2005 | 4.640 | 4.920 | 4.620 | 4.900 | 3,460,221 | +0.26(+5.60%) |
Jul 14, 2005 | 4.800 | 4.800 | 4.600 | 4.640 | 1,709,682 | -0.06(-1.28%) |
Jul 13, 2005 | 4.540 | 4.770 | 4.490 | 4.700 | 3,637,936 | +0.25(+5.62%) |
Jul 12, 2005 | 4.480 | 4.490 | 4.370 | 4.450 | 2,161,614 | -0.01(-0.22%) |
Jul 11, 2005 | 4.340 | 4.550 | 4.330 | 4.460 | 4,152,566 | +0.14(+3.24%) |
Jul 08, 2005 | 4.110 | 4.410 | 4.100 | 4.320 | 2,279,561 | +0.19(+4.60%) |
Jul 07, 2005 | 4.070 | 4.180 | 4.050 | 4.130 | 1,254,603 | +0.07(+1.73%) |
Jul 06, 2005 | 4.100 | 4.230 | 4.020 | 4.060 | 3,682,949 | -0.03(-0.74%) |
Jul 05, 2005 | 4.050 | 4.100 | 4.050 | 4.090 | 1,152,000 | +0.00(+0.00%) |
Jul 01, 2005 | 4.100 | 4.120 | 4.030 | 4.090 | 665,200 | +0.02(+0.49%) |
Jun 30, 2005 | 4.100 | 4.130 | 4.060 | 4.070 | 1,382,991 | -0.04(-0.97%) |
Jun 29, 2005 | 4.180 | 4.230 | 4.090 | 4.110 | 1,382,663 | -0.04(-0.96%) |
Jun 28, 2005 | 4.140 | 4.210 | 4.060 | 4.150 | 1,742,818 | -0.02(-0.48%) |
Jun 27, 2005 | 4.250 | 4.270 | 4.030 | 4.170 | 835,822 | -0.10(-2.34%) |
Jun 24, 2005 | 4.310 | 4.360 | 4.250 | 4.270 | 1,433,806 | -0.01(-0.23%) |
Jun 23, 2005 | 4.330 | 4.380 | 4.270 | 4.280 | 1,115,255 | -0.05(-1.15%) |
Jun 22, 2005 | 4.420 | 4.430 | 4.290 | 4.330 | 1,360,431 | -0.05(-1.14%) |
Jun 21, 2005 | 4.430 | 4.500 | 4.350 | 4.380 | 1,532,870 | -0.05(-1.13%) |
Jun 20, 2005 | 4.460 | 4.500 | 4.390 | 4.430 | 941,233 | -0.06(-1.34%) |
Jun 17, 2005 | 4.570 | 4.630 | 4.430 | 4.490 | 1,021,547 | -0.11(-2.39%) |
Jun 16, 2005 | 4.470 | 4.600 | 4.460 | 4.600 | 1,221,172 | +0.11(+2.45%) |
Jun 15, 2005 | 4.470 | 4.510 | 4.370 | 4.490 | 934,476 | +0.06(+1.35%) |
Jun 14, 2005 | 4.360 | 4.440 | 4.340 | 4.430 | 1,068,162 | +0.04(+0.91%) |
Jun 13, 2005 | 4.380 | 4.430 | 4.340 | 4.390 | 1,258,845 | +0.01(+0.23%) |
Jun 10, 2005 | 4.400 | 4.600 | 4.350 | 4.380 | 2,725,804 | -0.02(-0.45%) |
Jun 09, 2005 | 4.410 | 4.430 | 4.330 | 4.400 | 1,931,895 | +0.05(+1.15%) |
Jun 08, 2005 | 4.390 | 4.440 | 4.330 | 4.350 | 1,562,305 | -0.02(-0.46%) |
Jun 07, 2005 | 4.470 | 4.520 | 4.320 | 4.370 | 2,850,868 | -0.09(-2.02%) |
Jun 06, 2005 | 4.500 | 4.560 | 4.370 | 4.460 | 1,179,521 | -0.08(-1.76%) |
Jun 03, 2005 | 4.670 | 4.670 | 4.510 | 4.540 | 1,231,907 | -0.13(-2.78%) |
Jun 02, 2005 | 4.660 | 4.760 | 4.650 | 4.670 | 752,588 | +0.00(+0.00%) |
Jun 01, 2005 | 4.610 | 4.690 | 4.540 | 4.670 | 1,157,657 | +0.10(+2.19%) |
May 31, 2005 | 4.680 | 4.750 | 4.570 | 4.570 | 2,165,851 | -0.16(-3.38%) |
May 27, 2005 | 4.810 | 4.830 | 4.590 | 4.730 | 1,593,695 | -0.05(-1.05%) |
May 26, 2005 | 4.700 | 4.780 | 4.650 | 4.780 | 1,286,019 | +0.09(+1.92%) |
May 25, 2005 | 4.750 | 4.780 | 4.610 | 4.690 | 1,988,019 | +0.00(+0.00%) |
May 24, 2005 | 4.610 | 4.750 | 4.520 | 4.690 | 1,871,000 | +0.04(+0.86%) |
May 23, 2005 | 4.600 | 4.750 | 4.560 | 4.650 | 2,454,698 | +0.05(+1.09%) |
May 20, 2005 | 4.320 | 4.670 | 4.310 | 4.600 | 2,734,483 | +0.21(+4.78%) |
May 19, 2005 | 4.430 | 4.450 | 4.320 | 4.390 | 752,557 | -0.01(-0.23%) |
May 18, 2005 | 4.200 | 4.420 | 4.180 | 4.400 | 1,003,900 | +0.15(+3.53%) |
May 17, 2005 | 4.280 | 4.290 | 4.170 | 4.250 | 927,542 | -0.04(-0.93%) |
May 16, 2005 | 4.200 | 4.330 | 4.140 | 4.290 | 1,337,182 | +0.12(+2.88%) |
May 13, 2005 | 4.160 | 4.250 | 4.100 | 4.170 | 1,665,909 | -0.01(-0.24%) |
May 12, 2005 | 4.290 | 4.330 | 4.160 | 4.180 | 2,082,942 | -0.11(-2.56%) |
May 11, 2005 | 4.430 | 4.450 | 4.260 | 4.290 | 1,481,156 | -0.16(-3.60%) |
May 10, 2005 | 4.470 | 4.580 | 4.360 | 4.450 | 1,516,863 | +0.00(+0.00%) |
May 09, 2005 | 4.460 | 4.480 | 4.360 | 4.450 | 1,952,915 | +0.01(+0.23%) |
May 06, 2005 | 4.590 | 4.610 | 4.380 | 4.440 | 1,493,082 | -0.10(-2.20%) |
May 05, 2005 | 4.490 | 4.560 | 4.400 | 4.540 | 1,304,771 | +0.04(+0.89%) |
May 04, 2005 | 4.410 | 4.540 | 4.400 | 4.500 | 961,289 | +0.09(+2.04%) |
May 03, 2005 | 4.410 | 4.480 | 4.350 | 4.410 | 809,866 | -0.02(-0.45%) |