Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.300 | 4.300 | 4.190 | 4.250 | 24,389 | +0.01(+0.24%) |
Jul 28, 2005 | 4.250 | 4.330 | 4.240 | 4.240 | 163,249 | -0.01(-0.24%) |
Jul 27, 2005 | 4.280 | 4.360 | 4.200 | 4.250 | 114,440 | +0.01(+0.24%) |
Jul 26, 2005 | 4.300 | 4.300 | 4.200 | 4.240 | 114,860 | -0.06(-1.40%) |
Jul 25, 2005 | 4.400 | 4.410 | 4.270 | 4.300 | 230,100 | -0.08(-1.83%) |
Jul 22, 2005 | 4.450 | 4.470 | 4.310 | 4.380 | 152,587 | -0.07(-1.57%) |
Jul 21, 2005 | 4.520 | 4.550 | 4.290 | 4.450 | 111,810 | +0.01(+0.23%) |
Jul 20, 2005 | 4.340 | 4.470 | 4.190 | 4.440 | 71,214 | +0.09(+2.07%) |
Jul 19, 2005 | 4.150 | 4.450 | 4.110 | 4.350 | 146,390 | +0.10(+2.35%) |
Jul 18, 2005 | 4.250 | 4.290 | 4.200 | 4.250 | 56,133 | +0.00(+0.00%) |
Jul 15, 2005 | 4.170 | 4.350 | 4.100 | 4.250 | 118,136 | +0.14(+3.41%) |
Jul 14, 2005 | 4.070 | 4.140 | 4.050 | 4.110 | 327,995 | +0.03(+0.74%) |
Jul 13, 2005 | 4.070 | 4.170 | 3.960 | 4.080 | 210,203 | -0.01(-0.24%) |
Jul 12, 2005 | 4.070 | 4.200 | 4.070 | 4.090 | 65,288 | -0.02(-0.49%) |
Jul 11, 2005 | 4.200 | 4.200 | 4.070 | 4.110 | 58,371 | -0.05(-1.20%) |
Jul 08, 2005 | 4.180 | 4.190 | 4.050 | 4.160 | 94,508 | -0.01(-0.24%) |
Jul 07, 2005 | 4.200 | 4.240 | 4.010 | 4.170 | 141,449 | -0.03(-0.71%) |
Jul 06, 2005 | 4.240 | 4.340 | 4.190 | 4.200 | 132,849 | +0.00(+0.00%) |
Jul 05, 2005 | 4.310 | 4.380 | 4.180 | 4.200 | 118,800 | -0.14(-3.23%) |
Jul 01, 2005 | 4.490 | 4.490 | 4.260 | 4.340 | 45,300 | -0.04(-1.03%) |
Jun 30, 2005 | 4.440 | 4.530 | 4.350 | 4.385 | 76,846 | -0.11(-2.34%) |
Jun 29, 2005 | 4.440 | 4.530 | 4.360 | 4.490 | 89,588 | +0.08(+1.81%) |
Jun 28, 2005 | 4.360 | 4.410 | 4.260 | 4.410 | 150,835 | +0.16(+3.76%) |
Jun 27, 2005 | 4.430 | 4.560 | 4.250 | 4.250 | 228,580 | -0.15(-3.41%) |
Jun 24, 2005 | 4.260 | 4.402 | 4.190 | 4.400 | 545,880 | +0.10(+2.33%) |
Jun 23, 2005 | 4.310 | 4.440 | 4.250 | 4.300 | 148,013 | +0.00(+0.00%) |
Jun 22, 2005 | 4.550 | 4.600 | 4.280 | 4.300 | 98,531 | -0.25(-5.49%) |
Jun 21, 2005 | 4.390 | 4.600 | 4.300 | 4.550 | 92,825 | +0.13(+2.94%) |
Jun 20, 2005 | 4.580 | 4.690 | 4.230 | 4.420 | 98,237 | -0.16(-3.49%) |
Jun 17, 2005 | 4.900 | 4.900 | 4.560 | 4.580 | 103,341 | -0.27(-5.57%) |
Jun 16, 2005 | 4.816 | 4.850 | 4.590 | 4.850 | 61,449 | +0.12(+2.54%) |
Jun 15, 2005 | 4.900 | 4.986 | 4.650 | 4.730 | 139,792 | -0.27(-5.40%) |
Jun 14, 2005 | 4.970 | 5.050 | 4.860 | 5.000 | 66,302 | +0.06(+1.21%) |
Jun 13, 2005 | 5.100 | 5.130 | 4.930 | 4.940 | 101,424 | -0.08(-1.59%) |
Jun 10, 2005 | 5.250 | 5.250 | 4.900 | 5.020 | 89,256 | -0.14(-2.71%) |
Jun 09, 2005 | 5.070 | 5.500 | 5.060 | 5.160 | 202,566 | +0.06(+1.18%) |
Jun 08, 2005 | 5.280 | 5.430 | 5.050 | 5.100 | 134,666 | -0.18(-3.41%) |
Jun 07, 2005 | 5.200 | 5.700 | 5.200 | 5.280 | 353,142 | +0.15(+2.92%) |
Jun 06, 2005 | 4.940 | 5.240 | 4.910 | 5.130 | 109,314 | +0.14(+2.81%) |
Jun 03, 2005 | 4.850 | 5.150 | 4.800 | 4.990 | 101,586 | +0.02(+0.40%) |
Jun 02, 2005 | 5.100 | 5.520 | 4.920 | 4.970 | 263,343 | -0.01(-0.20%) |
Jun 01, 2005 | 5.070 | 5.200 | 4.930 | 4.980 | 147,057 | +0.03(+0.62%) |
May 31, 2005 | 5.050 | 5.200 | 4.890 | 4.949 | 86,819 | +0.11(+2.25%) |
May 27, 2005 | 4.750 | 4.990 | 4.730 | 4.840 | 108,572 | +0.11(+2.33%) |
May 26, 2005 | 4.550 | 4.750 | 4.480 | 4.730 | 138,708 | +0.20(+4.42%) |
May 25, 2005 | 4.270 | 4.570 | 4.120 | 4.530 | 78,267 | +0.34(+8.11%) |
May 24, 2005 | 4.170 | 4.240 | 4.117 | 4.190 | 52,700 | -0.06(-1.41%) |
May 23, 2005 | 4.310 | 4.370 | 4.210 | 4.250 | 31,502 | -0.10(-2.30%) |
May 20, 2005 | 4.400 | 4.420 | 4.330 | 4.350 | 57,145 | -0.03(-0.68%) |
May 19, 2005 | 4.440 | 4.440 | 4.280 | 4.380 | 92,498 | +0.02(+0.46%) |
May 18, 2005 | 4.370 | 4.420 | 4.230 | 4.360 | 90,200 | +0.10(+2.35%) |
May 17, 2005 | 4.550 | 4.610 | 4.250 | 4.260 | 103,788 | -0.23(-5.12%) |
May 16, 2005 | 4.500 | 4.700 | 4.350 | 4.490 | 165,995 | -0.02(-0.44%) |
May 13, 2005 | 4.380 | 4.740 | 4.350 | 4.510 | 283,172 | +0.16(+3.68%) |
May 12, 2005 | 3.770 | 4.350 | 3.760 | 4.350 | 340,738 | +0.48(+12.40%) |
May 11, 2005 | 4.090 | 4.220 | 3.620 | 3.870 | 927,482 | -1.23(-24.12%) |
May 10, 2005 | 5.470 | 5.470 | 4.960 | 5.100 | 365,800 | -0.36(-6.59%) |
May 09, 2005 | 5.500 | 5.700 | 5.400 | 5.460 | 122,084 | +0.03(+0.55%) |
May 06, 2005 | 5.560 | 5.710 | 5.400 | 5.430 | 60,346 | -0.17(-3.04%) |
May 05, 2005 | 5.650 | 5.940 | 5.530 | 5.600 | 114,428 | -0.01(-0.18%) |
May 04, 2005 | 5.450 | 5.700 | 5.400 | 5.610 | 87,181 | +0.15(+2.75%) |
May 03, 2005 | 5.520 | 5.560 | 5.300 | 5.460 | 87,354 | -0.03(-0.55%) |