Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.384 | 4.500 | 4.384 | 4.442 | 6,227 | +0.01(+0.22%) |
Jul 28, 2005 | 4.451 | 4.451 | 4.384 | 4.432 | 19,304 | +0.00(+0.00%) |
Jul 27, 2005 | 4.519 | 4.529 | 4.403 | 4.432 | 15,360 | -0.05(-1.08%) |
Jul 26, 2005 | 4.432 | 4.567 | 4.432 | 4.480 | 3,321 | +0.03(+0.65%) |
Jul 25, 2005 | 4.345 | 4.529 | 4.345 | 4.451 | 17,332 | +0.02(+0.43%) |
Jul 22, 2005 | 4.509 | 4.546 | 4.424 | 4.432 | 6,642 | -0.03(-0.65%) |
Jul 21, 2005 | 4.394 | 4.461 | 4.355 | 4.461 | 10,067 | +0.04(+0.87%) |
Jul 20, 2005 | 4.451 | 4.471 | 4.384 | 4.423 | 18,474 | +0.03(+0.66%) |
Jul 19, 2005 | 4.317 | 4.490 | 4.317 | 4.394 | 74,207 | -0.04(-0.87%) |
Jul 18, 2005 | 4.413 | 4.480 | 4.374 | 4.432 | 19,200 | +0.08(+1.77%) |
Jul 15, 2005 | 4.374 | 4.509 | 4.278 | 4.355 | 126,412 | +0.00(+0.00%) |
Jul 14, 2005 | 4.297 | 4.374 | 4.297 | 4.355 | 57,601 | +0.05(+1.12%) |
Jul 13, 2005 | 4.288 | 4.403 | 4.288 | 4.307 | 18,681 | +0.03(+0.68%) |
Jul 12, 2005 | 4.403 | 4.451 | 4.239 | 4.278 | 225,736 | -0.13(-2.84%) |
Jul 11, 2005 | 4.239 | 4.413 | 4.239 | 4.403 | 31,655 | +0.21(+5.06%) |
Jul 08, 2005 | 4.105 | 4.220 | 4.105 | 4.191 | 4,670 | +0.02(+0.46%) |
Jul 07, 2005 | 4.124 | 4.336 | 4.095 | 4.172 | 37,467 | -0.02(-0.46%) |
Jul 06, 2005 | 4.336 | 4.345 | 4.143 | 4.191 | 49,091 | -0.07(-1.58%) |
Jul 05, 2005 | 4.220 | 4.278 | 4.201 | 4.259 | 30,617 | +0.07(+1.61%) |
Jul 01, 2005 | 3.941 | 4.191 | 3.921 | 4.191 | 35,183 | +0.29(+7.41%) |
Jun 30, 2005 | 3.950 | 3.979 | 3.893 | 3.902 | 136,376 | -0.05(-1.22%) |
Jun 29, 2005 | 3.960 | 3.989 | 3.912 | 3.950 | 43,901 | +0.05(+1.23%) |
Jun 28, 2005 | 3.806 | 3.941 | 3.787 | 3.902 | 196,157 | +0.17(+4.65%) |
Jun 27, 2005 | 4.162 | 4.249 | 3.661 | 3.729 | 270,572 | -0.41(-10.00%) |
Jun 24, 2005 | 4.307 | 4.317 | 4.095 | 4.143 | 121,430 | -0.19(-4.44%) |
Jun 23, 2005 | 4.500 | 4.500 | 4.317 | 4.336 | 20,238 | -0.14(-3.23%) |
Jun 22, 2005 | 4.721 | 4.721 | 4.384 | 4.480 | 56,045 | -0.16(-3.53%) |
Jun 21, 2005 | 4.827 | 4.827 | 4.634 | 4.644 | 28,333 | -0.17(-3.60%) |
Jun 20, 2005 | 4.904 | 4.904 | 4.779 | 4.818 | 119,874 | -0.10(-1.96%) |
Jun 17, 2005 | 4.846 | 4.924 | 4.837 | 4.914 | 5,708 | +0.04(+0.79%) |
Jun 16, 2005 | 4.962 | 4.962 | 4.856 | 4.875 | 63,517 | -0.04(-0.78%) |
Jun 15, 2005 | 4.808 | 5.010 | 4.789 | 4.914 | 281,885 | +0.16(+3.45%) |
Jun 14, 2005 | 4.663 | 4.818 | 4.663 | 4.750 | 73,481 | +0.10(+2.07%) |
Jun 13, 2005 | 4.818 | 4.818 | 4.606 | 4.654 | 34,561 | -0.16(-3.40%) |
Jun 10, 2005 | 4.962 | 4.962 | 4.802 | 4.818 | 8,614 | -0.13(-2.53%) |
Jun 09, 2005 | 4.904 | 5.039 | 4.904 | 4.943 | 26,465 | -0.07(-1.35%) |
Jun 08, 2005 | 5.068 | 5.068 | 4.972 | 5.010 | 12,350 | -0.04(-0.76%) |
Jun 07, 2005 | 4.943 | 5.097 | 4.933 | 5.049 | 38,920 | +0.11(+2.14%) |
Jun 06, 2005 | 5.155 | 5.155 | 4.914 | 4.943 | 41,722 | -0.17(-3.39%) |
Jun 03, 2005 | 5.299 | 5.319 | 5.107 | 5.116 | 74,103 | -0.43(-7.81%) |
Jun 02, 2005 | 5.251 | 5.569 | 5.164 | 5.550 | 90,813 | +0.37(+7.06%) |
Jun 01, 2005 | 5.213 | 5.261 | 5.020 | 5.184 | 44,317 | +0.04(+0.75%) |
May 31, 2005 | 5.251 | 5.251 | 4.991 | 5.145 | 66,008 | +0.23(+4.71%) |
May 27, 2005 | 4.866 | 4.914 | 4.769 | 4.914 | 27,918 | +0.07(+1.39%) |
May 26, 2005 | 4.885 | 4.885 | 4.760 | 4.846 | 52,204 | -0.02(-0.40%) |
May 25, 2005 | 4.827 | 4.885 | 4.827 | 4.866 | 12,143 | +0.05(+1.00%) |
May 24, 2005 | 4.827 | 4.827 | 4.750 | 4.818 | 48,260 | +0.00(+0.00%) |
May 23, 2005 | 4.866 | 4.895 | 4.818 | 4.818 | 26,984 | -0.06(-1.19%) |
May 20, 2005 | 4.991 | 5.030 | 4.818 | 4.875 | 36,429 | -0.08(-1.56%) |
May 19, 2005 | 4.769 | 5.010 | 4.769 | 4.952 | 96,106 | +0.20(+4.26%) |
May 18, 2005 | 4.288 | 4.779 | 4.288 | 4.750 | 68,707 | +0.41(+9.56%) |
May 17, 2005 | 4.162 | 4.355 | 4.153 | 4.336 | 29,371 | +0.17(+4.17%) |
May 16, 2005 | 4.365 | 4.365 | 4.095 | 4.162 | 295,170 | -0.31(-6.90%) |
May 13, 2005 | 4.750 | 4.750 | 4.432 | 4.471 | 43,590 | -0.24(-5.11%) |
May 12, 2005 | 5.058 | 5.058 | 4.577 | 4.712 | 91,747 | -0.38(-7.39%) |
May 11, 2005 | 5.155 | 5.290 | 5.020 | 5.087 | 69,225 | +0.05(+0.96%) |
May 10, 2005 | 5.164 | 5.203 | 5.039 | 5.039 | 34,768 | -0.16(-3.15%) |
May 09, 2005 | 5.347 | 5.347 | 5.203 | 5.203 | 93,823 | -0.05(-0.92%) |
May 06, 2005 | 5.155 | 5.280 | 5.097 | 5.251 | 90,087 | +0.08(+1.49%) |
May 05, 2005 | 5.251 | 5.251 | 5.126 | 5.174 | 21,691 | -0.03(-0.56%) |
May 04, 2005 | 5.203 | 5.299 | 5.107 | 5.203 | 198,856 | +0.00(+0.00%) |
May 03, 2005 | 5.502 | 5.502 | 4.885 | 5.203 | 294,755 | -0.38(-6.74%) |