Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.444 | 4.452 | 4.296 | 4.327 | 1,162,452 | -0.11(-2.46%) |
Jul 28, 2005 | 4.491 | 4.506 | 4.366 | 4.436 | 1,324,350 | -0.06(-1.38%) |
Jul 27, 2005 | 4.530 | 4.553 | 4.475 | 4.498 | 1,023,554 | -0.07(-1.53%) |
Jul 26, 2005 | 4.670 | 4.670 | 4.506 | 4.568 | 1,338,484 | -0.13(-2.81%) |
Jul 25, 2005 | 4.771 | 4.786 | 4.701 | 4.701 | 589,385 | -0.05(-1.15%) |
Jul 22, 2005 | 4.880 | 4.888 | 4.716 | 4.755 | 891,337 | -0.13(-2.71%) |
Jul 21, 2005 | 4.849 | 4.965 | 4.825 | 4.888 | 1,569,638 | +0.16(+3.29%) |
Jul 20, 2005 | 4.677 | 4.779 | 4.670 | 4.732 | 847,908 | +0.12(+2.53%) |
Jul 19, 2005 | 4.607 | 4.670 | 4.584 | 4.615 | 644,122 | +0.00(+0.00%) |
Jul 18, 2005 | 4.709 | 4.779 | 4.615 | 4.615 | 837,500 | -0.13(-2.79%) |
Jul 15, 2005 | 4.740 | 4.747 | 4.677 | 4.747 | 705,797 | -0.02(-0.33%) |
Jul 14, 2005 | 4.934 | 4.973 | 4.763 | 4.763 | 1,713,034 | -0.21(-4.23%) |
Jul 13, 2005 | 4.888 | 4.996 | 4.833 | 4.973 | 775,054 | +0.05(+0.95%) |
Jul 12, 2005 | 5.020 | 5.020 | 4.895 | 4.926 | 643,479 | -0.01(-0.16%) |
Jul 11, 2005 | 4.771 | 4.973 | 4.763 | 4.934 | 1,097,822 | +0.16(+3.43%) |
Jul 08, 2005 | 4.779 | 4.872 | 4.732 | 4.771 | 882,986 | -0.01(-0.16%) |
Jul 07, 2005 | 4.747 | 4.802 | 4.724 | 4.779 | 2,125,102 | +0.16(+3.54%) |
Jul 06, 2005 | 4.537 | 4.701 | 4.537 | 4.615 | 1,288,373 | +0.09(+1.89%) |
Jul 05, 2005 | 4.553 | 4.576 | 4.491 | 4.530 | 1,315,741 | -0.22(-4.59%) |
Jul 01, 2005 | 4.747 | 4.755 | 4.530 | 4.747 | 966,504 | +0.00(+0.00%) |
Jun 30, 2005 | 4.732 | 4.802 | 4.654 | 4.747 | 1,290,557 | +0.03(+0.66%) |
Jun 29, 2005 | 4.498 | 4.732 | 4.483 | 4.716 | 1,291,971 | +0.22(+4.84%) |
Jun 28, 2005 | 4.483 | 4.506 | 4.421 | 4.498 | 902,131 | -0.05(-1.20%) |
Jun 27, 2005 | 4.592 | 4.615 | 4.553 | 4.553 | 619,195 | -0.06(-1.35%) |
Jun 24, 2005 | 4.553 | 4.654 | 4.537 | 4.615 | 1,021,755 | +0.05(+1.02%) |
Jun 23, 2005 | 4.498 | 4.623 | 4.483 | 4.568 | 1,118,637 | +0.10(+2.26%) |
Jun 22, 2005 | 4.491 | 4.685 | 4.444 | 4.467 | 724,171 | -0.07(-1.54%) |
Jun 21, 2005 | 4.467 | 4.584 | 4.428 | 4.537 | 679,200 | +0.03(+0.69%) |
Jun 20, 2005 | 4.615 | 4.685 | 4.491 | 4.506 | 1,247,256 | -0.10(-2.20%) |
Jun 17, 2005 | 4.693 | 4.693 | 4.561 | 4.607 | 1,387,567 | -0.01(-0.17%) |
Jun 16, 2005 | 4.545 | 4.654 | 4.545 | 4.615 | 2,008,947 | +0.21(+4.77%) |
Jun 15, 2005 | 4.389 | 4.452 | 4.319 | 4.405 | 1,395,534 | +0.08(+1.80%) |
Jun 14, 2005 | 4.397 | 4.421 | 4.327 | 4.327 | 807,819 | -0.14(-3.14%) |
Jun 13, 2005 | 4.389 | 4.498 | 4.343 | 4.467 | 1,348,763 | +0.12(+2.87%) |
Jun 10, 2005 | 4.148 | 4.358 | 4.109 | 4.343 | 1,152,944 | +0.19(+4.49%) |
Jun 09, 2005 | 4.218 | 4.218 | 4.125 | 4.156 | 1,105,017 | -0.08(-1.84%) |
Jun 08, 2005 | 4.210 | 4.312 | 4.195 | 4.234 | 777,495 | +0.05(+1.12%) |
Jun 07, 2005 | 4.280 | 4.319 | 4.156 | 4.187 | 1,356,087 | -0.14(-3.24%) |
Jun 06, 2005 | 4.522 | 4.584 | 4.327 | 4.327 | 1,118,765 | -0.12(-2.63%) |
Jun 03, 2005 | 4.428 | 4.522 | 4.405 | 4.444 | 1,248,155 | +0.09(+1.96%) |
Jun 02, 2005 | 4.226 | 4.514 | 4.218 | 4.358 | 2,373,731 | +0.19(+4.67%) |
Jun 01, 2005 | 4.101 | 4.242 | 4.070 | 4.164 | 1,200,871 | +0.02(+0.38%) |
May 31, 2005 | 4.008 | 4.179 | 3.985 | 4.148 | 1,045,783 | -0.01(-0.19%) |
May 27, 2005 | 4.000 | 4.203 | 4.000 | 4.156 | 1,337,970 | +0.19(+4.91%) |
May 26, 2005 | 4.047 | 4.047 | 3.961 | 3.961 | 1,306,104 | -0.12(-3.05%) |
May 25, 2005 | 4.226 | 4.226 | 4.008 | 4.086 | 1,865,423 | -0.12(-2.96%) |
May 24, 2005 | 4.125 | 4.234 | 4.109 | 4.210 | 1,722,542 | +0.14(+3.44%) |
May 23, 2005 | 3.930 | 4.101 | 3.930 | 4.070 | 1,122,106 | +0.13(+3.36%) |
May 20, 2005 | 3.954 | 3.954 | 3.884 | 3.938 | 996,186 | -0.02(-0.39%) |
May 19, 2005 | 3.907 | 3.985 | 3.868 | 3.954 | 834,416 | +0.04(+0.99%) |
May 18, 2005 | 3.588 | 3.977 | 3.588 | 3.915 | 1,067,755 | +0.04(+1.00%) |
May 17, 2005 | 3.868 | 3.930 | 3.852 | 3.876 | 843,025 | +0.02(+0.61%) |
May 16, 2005 | 3.806 | 3.884 | 3.782 | 3.852 | 1,699,414 | -0.02(-0.60%) |
May 13, 2005 | 4.047 | 4.047 | 3.821 | 3.876 | 1,902,814 | -0.19(-4.78%) |
May 12, 2005 | 4.125 | 4.125 | 3.993 | 4.070 | 1,142,793 | -0.08(-1.88%) |
May 11, 2005 | 4.203 | 4.203 | 4.086 | 4.148 | 1,283,105 | -0.10(-2.38%) |
May 10, 2005 | 4.327 | 4.358 | 4.156 | 4.249 | 1,018,800 | -0.02(-0.55%) |
May 09, 2005 | 4.358 | 4.358 | 4.273 | 4.273 | 649,647 | -0.05(-1.26%) |
May 06, 2005 | 4.179 | 4.327 | 4.140 | 4.327 | 1,810,301 | +0.10(+2.39%) |
May 05, 2005 | 4.351 | 4.351 | 4.226 | 4.226 | 831,718 | -0.10(-2.34%) |
May 04, 2005 | 4.296 | 4.366 | 4.273 | 4.327 | 1,080,732 | +0.09(+2.02%) |
May 03, 2005 | 4.156 | 4.265 | 4.156 | 4.242 | 995,158 | +0.01(+0.18%) |