Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.773 | 4.907 | 4.758 | 4.907 | 22,396 | +0.15(+3.13%) |
Jul 28, 2005 | 4.796 | 4.796 | 4.731 | 4.758 | 6,023 | +0.00(+0.00%) |
Jul 27, 2005 | 4.666 | 4.760 | 4.666 | 4.758 | 225,483 | +0.16(+3.40%) |
Jul 26, 2005 | 4.849 | 4.849 | 4.601 | 4.601 | 7,927 | -0.27(-5.49%) |
Jul 25, 2005 | 4.633 | 4.869 | 4.633 | 4.869 | 15,689 | +0.27(+5.81%) |
Jul 22, 2005 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 4.620 | 4.620 | 4.601 | 4.601 | 2,883 | -0.13(-2.82%) |
Jul 20, 2005 | 4.735 | 4.888 | 4.731 | 4.735 | 3,142 | +0.10(+2.06%) |
Jul 19, 2005 | 4.620 | 4.643 | 4.620 | 4.639 | 3,524 | -0.09(-1.94%) |
Jul 18, 2005 | 4.731 | 4.731 | 4.731 | 4.731 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 4.563 | 4.735 | 4.563 | 4.731 | 14,552 | +0.11(+2.40%) |
Jul 14, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 4.559 | 4.620 | 4.559 | 4.620 | 1,296 | -0.03(-0.74%) |
Jul 12, 2005 | 4.559 | 4.655 | 4.559 | 4.655 | 4,195 | +0.06(+1.33%) |
Jul 11, 2005 | 4.582 | 4.639 | 4.544 | 4.594 | 7,398 | -0.07(-1.55%) |
Jul 08, 2005 | 4.586 | 4.727 | 4.563 | 4.666 | 35,584 | +0.10(+2.26%) |
Jul 07, 2005 | 4.620 | 4.697 | 4.563 | 4.563 | 4,294 | +0.00(+0.00%) |
Jul 06, 2005 | 4.563 | 4.659 | 4.563 | 4.563 | 20,557 | +0.02(+0.42%) |
Jul 05, 2005 | 4.639 | 4.639 | 4.471 | 4.544 | 25,926 | -0.10(-2.06%) |
Jul 01, 2005 | 4.639 | 4.639 | 4.639 | 4.639 | 2,618 | +0.00(+0.00%) |
Jun 30, 2005 | 4.605 | 4.723 | 4.575 | 4.639 | 32,997 | -0.00(-0.08%) |
Jun 29, 2005 | 4.704 | 4.704 | 4.620 | 4.643 | 6,612 | -0.01(-0.30%) |
Jun 28, 2005 | 4.659 | 4.659 | 4.605 | 4.657 | 8,665 | -0.02(-0.44%) |
Jun 27, 2005 | 4.605 | 4.678 | 4.605 | 4.678 | 3,265 | +0.06(+1.41%) |
Jun 24, 2005 | 4.613 | 4.613 | 4.613 | 4.613 | 1,309 | -0.03(-0.66%) |
Jun 23, 2005 | 4.605 | 4.647 | 4.605 | 4.643 | 3,797 | -0.07(-1.54%) |
Jun 22, 2005 | 4.605 | 4.716 | 4.597 | 4.716 | 8,943 | +0.11(+2.40%) |
Jun 21, 2005 | 4.624 | 4.624 | 4.605 | 4.605 | 4,472 | -0.09(-1.95%) |
Jun 20, 2005 | 4.697 | 4.697 | 4.697 | 4.697 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 4.605 | 4.754 | 4.605 | 4.697 | 34,935 | +0.09(+1.99%) |
Jun 16, 2005 | 4.617 | 4.617 | 4.605 | 4.605 | 3,928 | -0.02(-0.41%) |
Jun 15, 2005 | 4.605 | 4.639 | 4.605 | 4.624 | 15,726 | +0.01(+0.25%) |
Jun 14, 2005 | 4.613 | 4.613 | 4.613 | 4.613 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 4.754 | 4.754 | 4.613 | 4.613 | 785 | -0.16(-3.36%) |
Jun 10, 2005 | 4.762 | 4.773 | 4.642 | 4.773 | 2,880 | +0.15(+3.14%) |
Jun 09, 2005 | 4.590 | 4.762 | 4.586 | 4.628 | 22,833 | -0.05(-1.06%) |
Jun 08, 2005 | 4.586 | 4.678 | 4.586 | 4.678 | 3,666 | +0.01(+0.16%) |
Jun 07, 2005 | 4.590 | 4.670 | 4.578 | 4.670 | 3,676 | +0.01(+0.25%) |
Jun 06, 2005 | 4.697 | 4.697 | 4.594 | 4.659 | 11,551 | -0.04(-0.81%) |
Jun 03, 2005 | 4.697 | 4.697 | 4.697 | 4.697 | 5,172 | +0.00(+0.00%) |
Jun 02, 2005 | 4.716 | 4.745 | 4.624 | 4.697 | 12,031 | -0.02(-0.40%) |
Jun 01, 2005 | 4.586 | 4.716 | 4.586 | 4.716 | 7,466 | +0.02(+0.41%) |
May 31, 2005 | 4.601 | 4.716 | 4.586 | 4.697 | 16,273 | +0.02(+0.41%) |
May 27, 2005 | 4.620 | 4.678 | 4.620 | 4.678 | 2,880 | -0.02(-0.41%) |
May 26, 2005 | 4.620 | 4.697 | 4.620 | 4.697 | 4,308 | +0.00(+0.00%) |
May 25, 2005 | 4.051 | 4.697 | 4.051 | 4.697 | 22,799 | +0.04(+0.82%) |
May 24, 2005 | 4.659 | 4.765 | 4.655 | 4.659 | 31,164 | +0.02(+0.49%) |
May 23, 2005 | 4.567 | 4.662 | 4.567 | 4.636 | 4,713 | -0.01(-0.21%) |
May 20, 2005 | 4.582 | 4.688 | 4.582 | 4.646 | 3,011 | +0.04(+0.96%) |
May 19, 2005 | 4.620 | 4.639 | 4.601 | 4.601 | 2,618 | -0.01(-0.12%) |
May 18, 2005 | 4.606 | 4.620 | 4.563 | 4.607 | 10,475 | +0.02(+0.53%) |
May 17, 2005 | 4.570 | 4.582 | 4.570 | 4.582 | 1,442 | +0.02(+0.42%) |
May 16, 2005 | 4.586 | 4.586 | 4.563 | 4.563 | 2,880 | -0.03(-0.67%) |
May 13, 2005 | 4.964 | 4.964 | 4.582 | 4.594 | 36,713 | -0.06(-1.39%) |
May 12, 2005 | 4.659 | 4.659 | 4.659 | 4.659 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.582 | 4.659 | 4.582 | 4.659 | 4,012 | +0.06(+1.33%) |
May 10, 2005 | 4.582 | 4.731 | 4.582 | 4.597 | 7,722 | -0.18(-3.68%) |
May 09, 2005 | 4.662 | 4.773 | 4.662 | 4.773 | 29,226 | +0.16(+3.56%) |
May 06, 2005 | 4.658 | 4.659 | 4.609 | 4.609 | 1,833 | +0.03(+0.58%) |
May 05, 2005 | 4.582 | 4.582 | 4.582 | 4.582 | 1,120 | -0.03(-0.58%) |
May 04, 2005 | 4.582 | 4.609 | 4.582 | 4.609 | 523 | -0.05(-1.07%) |
May 03, 2005 | 4.582 | 4.659 | 4.582 | 4.659 | 16,359 | +0.08(+1.67%) |