Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.841 | 4.889 | 4.830 | 4.862 | 438,181 | -0.01(-0.11%) |
Jul 28, 2005 | 4.927 | 4.949 | 4.846 | 4.868 | 373,384 | -0.03(-0.55%) |
Jul 27, 2005 | 4.895 | 4.971 | 4.787 | 4.895 | 484,744 | +0.04(+0.89%) |
Jul 26, 2005 | 4.830 | 4.916 | 4.830 | 4.852 | 318,271 | +0.00(+0.00%) |
Jul 25, 2005 | 4.889 | 4.938 | 4.825 | 4.852 | 445,877 | -0.02(-0.44%) |
Jul 22, 2005 | 4.733 | 4.960 | 4.711 | 4.873 | 763,555 | +0.17(+3.56%) |
Jul 21, 2005 | 4.846 | 4.906 | 4.706 | 4.706 | 213,206 | -0.17(-3.44%) |
Jul 20, 2005 | 4.808 | 4.906 | 4.765 | 4.873 | 366,795 | +0.03(+0.67%) |
Jul 19, 2005 | 4.944 | 4.944 | 4.814 | 4.841 | 286,362 | -0.06(-1.21%) |
Jul 18, 2005 | 4.792 | 4.954 | 4.792 | 4.900 | 425,410 | +0.10(+2.02%) |
Jul 15, 2005 | 4.825 | 4.900 | 4.771 | 4.803 | 566,153 | -0.08(-1.55%) |
Jul 14, 2005 | 4.971 | 4.971 | 4.852 | 4.879 | 179,644 | -0.02(-0.44%) |
Jul 13, 2005 | 4.944 | 4.976 | 4.852 | 4.900 | 446,712 | -0.06(-1.31%) |
Jul 12, 2005 | 5.079 | 5.079 | 4.949 | 4.965 | 461,018 | -0.11(-2.23%) |
Jul 11, 2005 | 5.035 | 5.149 | 4.987 | 5.079 | 583,313 | +0.06(+1.29%) |
Jul 08, 2005 | 4.938 | 5.025 | 4.895 | 5.014 | 614,514 | +0.08(+1.64%) |
Jul 07, 2005 | 4.954 | 5.046 | 4.906 | 4.933 | 454,499 | -0.06(-1.19%) |
Jul 06, 2005 | 5.079 | 5.133 | 4.992 | 4.992 | 814,203 | -0.09(-1.70%) |
Jul 05, 2005 | 5.019 | 5.079 | 4.960 | 5.079 | 493,823 | +0.09(+1.73%) |
Jul 01, 2005 | 4.916 | 5.003 | 4.900 | 4.992 | 332,053 | +0.09(+1.76%) |
Jun 30, 2005 | 4.933 | 5.052 | 4.879 | 4.906 | 264,495 | -0.02(-0.33%) |
Jun 29, 2005 | 4.895 | 5.046 | 4.846 | 4.922 | 419,511 | -0.01(-0.22%) |
Jun 28, 2005 | 4.776 | 4.933 | 4.754 | 4.933 | 821,687 | +0.21(+4.46%) |
Jun 27, 2005 | 4.630 | 4.754 | 4.609 | 4.722 | 713,466 | +0.08(+1.75%) |
Jun 24, 2005 | 4.609 | 4.738 | 4.582 | 4.641 | 1,243,750 | +0.03(+0.70%) |
Jun 23, 2005 | 4.722 | 4.792 | 4.609 | 4.609 | 468,255 | -0.13(-2.74%) |
Jun 22, 2005 | 4.825 | 4.862 | 4.695 | 4.738 | 569,207 | -0.10(-2.01%) |
Jun 21, 2005 | 4.808 | 4.862 | 4.771 | 4.835 | 777,165 | +0.03(+0.56%) |
Jun 20, 2005 | 4.808 | 4.862 | 4.765 | 4.808 | 689,972 | +0.01(+0.23%) |
Jun 17, 2005 | 4.857 | 4.862 | 4.641 | 4.798 | 557,645 | -0.03(-0.56%) |
Jun 16, 2005 | 4.744 | 4.825 | 4.717 | 4.825 | 287,302 | +0.04(+0.90%) |
Jun 15, 2005 | 4.749 | 4.792 | 4.722 | 4.781 | 679,226 | +0.05(+1.14%) |
Jun 14, 2005 | 4.679 | 4.754 | 4.630 | 4.727 | 582,097 | +0.10(+2.10%) |
Jun 13, 2005 | 4.641 | 4.657 | 4.527 | 4.630 | 378,904 | -0.04(-0.92%) |
Jun 10, 2005 | 4.657 | 4.679 | 4.609 | 4.673 | 301,530 | +0.03(+0.70%) |
Jun 09, 2005 | 4.582 | 4.657 | 4.527 | 4.641 | 430,550 | +0.04(+0.94%) |
Jun 08, 2005 | 4.673 | 4.700 | 4.571 | 4.598 | 593,795 | -0.06(-1.39%) |
Jun 07, 2005 | 4.646 | 4.700 | 4.598 | 4.663 | 390,507 | +0.02(+0.35%) |
Jun 06, 2005 | 4.695 | 4.695 | 4.625 | 4.646 | 261,304 | -0.01(-0.23%) |
Jun 03, 2005 | 4.700 | 4.727 | 4.646 | 4.657 | 502,101 | -0.03(-0.69%) |
Jun 02, 2005 | 4.803 | 4.803 | 4.673 | 4.690 | 392,974 | -0.09(-1.92%) |
Jun 01, 2005 | 4.754 | 4.808 | 4.679 | 4.781 | 331,161 | +0.02(+0.45%) |
May 31, 2005 | 4.700 | 4.798 | 4.668 | 4.760 | 522,076 | +0.09(+1.85%) |
May 27, 2005 | 4.695 | 4.727 | 4.663 | 4.673 | 359,752 | -0.01(-0.23%) |
May 26, 2005 | 4.598 | 4.781 | 4.598 | 4.684 | 293,702 | +0.08(+1.64%) |
May 25, 2005 | 4.625 | 4.706 | 4.603 | 4.609 | 452,352 | -0.05(-1.04%) |
May 24, 2005 | 4.598 | 4.862 | 4.592 | 4.657 | 1,091,113 | +0.01(+0.23%) |
May 23, 2005 | 4.592 | 4.879 | 4.571 | 4.646 | 1,049,384 | +0.06(+1.30%) |
May 20, 2005 | 4.619 | 4.619 | 4.322 | 4.587 | 239,952 | -0.01(-0.12%) |
May 19, 2005 | 4.527 | 4.592 | 4.479 | 4.592 | 505,621 | +0.08(+1.80%) |
May 18, 2005 | 4.425 | 4.555 | 4.376 | 4.511 | 693,352 | +0.11(+2.45%) |
May 17, 2005 | 4.306 | 4.409 | 4.176 | 4.403 | 502,709 | +0.07(+1.62%) |
May 16, 2005 | 4.322 | 4.392 | 4.306 | 4.333 | 316,563 | -0.01(-0.25%) |
May 13, 2005 | 4.360 | 4.430 | 4.301 | 4.344 | 474,668 | +0.04(+1.00%) |
May 12, 2005 | 4.344 | 4.409 | 4.279 | 4.301 | 1,410,403 | -0.02(-0.38%) |
May 11, 2005 | 4.355 | 4.473 | 4.317 | 4.317 | 444,204 | -0.06(-1.36%) |
May 10, 2005 | 4.365 | 4.500 | 4.360 | 4.376 | 978,357 | -0.03(-0.61%) |
May 09, 2005 | 4.349 | 4.430 | 4.322 | 4.403 | 834,269 | +0.10(+2.26%) |
May 06, 2005 | 4.322 | 4.376 | 4.306 | 4.306 | 1,586,414 | -0.02(-0.38%) |
May 05, 2005 | 4.328 | 4.333 | 4.247 | 4.322 | 584,786 | +0.00(+0.00%) |
May 04, 2005 | 4.133 | 4.376 | 4.106 | 4.322 | 1,759,143 | +0.28(+6.81%) |
May 03, 2005 | 4.106 | 4.117 | 3.993 | 4.047 | 243,461 | -0.03(-0.66%) |