Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.764 | 4.866 | 4.668 | 4.731 | 1,140,351 | -0.01(-0.28%) |
Jul 28, 2005 | 4.687 | 4.744 | 4.631 | 4.744 | 795,752 | +0.07(+1.46%) |
Jul 27, 2005 | 4.554 | 4.676 | 4.533 | 4.676 | 902,306 | +0.11(+2.44%) |
Jul 26, 2005 | 4.631 | 4.631 | 4.509 | 4.564 | 847,895 | -0.08(-1.66%) |
Jul 25, 2005 | 4.620 | 4.687 | 4.565 | 4.641 | 638,869 | +0.01(+0.19%) |
Jul 22, 2005 | 4.463 | 4.633 | 4.461 | 4.633 | 943,567 | +0.20(+4.45%) |
Jul 21, 2005 | 4.510 | 4.549 | 4.411 | 4.435 | 660,633 | -0.09(-1.90%) |
Jul 20, 2005 | 4.487 | 4.554 | 4.427 | 4.521 | 716,857 | +0.04(+0.79%) |
Jul 19, 2005 | 4.372 | 4.504 | 4.362 | 4.486 | 452,059 | +0.13(+3.04%) |
Jul 18, 2005 | 4.394 | 4.400 | 4.315 | 4.354 | 531,408 | -0.06(-1.25%) |
Jul 15, 2005 | 4.445 | 4.461 | 4.381 | 4.409 | 548,185 | -0.04(-0.79%) |
Jul 14, 2005 | 4.582 | 4.624 | 4.412 | 4.444 | 1,041,506 | -0.12(-2.61%) |
Jul 13, 2005 | 4.640 | 4.706 | 4.533 | 4.563 | 1,365,248 | -0.03(-0.58%) |
Jul 12, 2005 | 4.450 | 4.638 | 4.444 | 4.590 | 1,044,226 | +0.14(+3.15%) |
Jul 11, 2005 | 4.444 | 4.450 | 4.389 | 4.450 | 1,004,779 | -0.00(-0.07%) |
Jul 08, 2005 | 4.517 | 4.538 | 4.426 | 4.453 | 996,617 | -0.05(-1.17%) |
Jul 07, 2005 | 4.444 | 4.509 | 4.397 | 4.506 | 842,454 | +0.03(+0.76%) |
Jul 06, 2005 | 4.554 | 4.586 | 4.465 | 4.472 | 1,332,148 | -0.08(-1.70%) |
Jul 05, 2005 | 4.380 | 4.553 | 4.380 | 4.549 | 1,236,023 | +0.17(+3.85%) |
Jul 01, 2005 | 4.312 | 4.389 | 4.312 | 4.380 | 812,982 | +0.12(+2.77%) |
Jun 30, 2005 | 4.284 | 4.328 | 4.257 | 4.262 | 864,218 | -0.02(-0.41%) |
Jun 29, 2005 | 4.220 | 4.289 | 4.206 | 4.280 | 629,347 | +0.06(+1.38%) |
Jun 28, 2005 | 4.270 | 4.279 | 4.200 | 4.221 | 806,181 | -0.04(-0.96%) |
Jun 27, 2005 | 4.261 | 4.316 | 4.248 | 4.262 | 652,925 | +0.00(+0.00%) |
Jun 24, 2005 | 4.301 | 4.317 | 4.216 | 4.262 | 1,243,731 | -0.04(-0.97%) |
Jun 23, 2005 | 4.328 | 4.361 | 4.301 | 4.304 | 1,559,312 | -0.02(-0.56%) |
Jun 22, 2005 | 4.290 | 4.382 | 4.290 | 4.328 | 1,055,108 | +0.04(+0.98%) |
Jun 21, 2005 | 4.411 | 4.411 | 4.286 | 4.286 | 939,940 | -0.12(-2.83%) |
Jun 20, 2005 | 4.488 | 4.513 | 4.402 | 4.411 | 885,529 | -0.05(-1.14%) |
Jun 17, 2005 | 4.472 | 4.519 | 4.402 | 4.462 | 1,390,186 | -0.00(-0.10%) |
Jun 16, 2005 | 4.367 | 4.481 | 4.356 | 4.466 | 1,190,228 | +0.10(+2.27%) |
Jun 15, 2005 | 4.330 | 4.377 | 4.321 | 4.367 | 1,844,966 | +0.05(+1.15%) |
Jun 14, 2005 | 4.317 | 4.336 | 4.263 | 4.317 | 2,219,945 | -0.05(-1.11%) |
Jun 13, 2005 | 4.455 | 4.461 | 4.352 | 4.366 | 2,789,441 | -0.08(-1.81%) |
Jun 10, 2005 | 4.516 | 4.516 | 4.384 | 4.446 | 7,990,170 | +0.17(+4.00%) |
Jun 09, 2005 | 4.155 | 4.290 | 4.154 | 4.275 | 914,095 | +0.13(+3.06%) |
Jun 08, 2005 | 4.130 | 4.214 | 4.130 | 4.148 | 1,224,688 | +0.01(+0.32%) |
Jun 07, 2005 | 4.157 | 4.233 | 4.135 | 4.135 | 897,772 | -0.02(-0.45%) |
Jun 06, 2005 | 4.223 | 4.259 | 4.151 | 4.154 | 1,141,712 | -0.05(-1.28%) |
Jun 03, 2005 | 4.119 | 4.247 | 4.113 | 4.208 | 1,124,028 | +0.12(+2.86%) |
Jun 02, 2005 | 4.058 | 4.112 | 4.042 | 4.091 | 743,609 | +0.04(+0.98%) |
Jun 01, 2005 | 4.042 | 4.111 | 4.025 | 4.051 | 1,029,717 | +0.03(+0.66%) |
May 31, 2005 | 4.026 | 4.044 | 3.984 | 4.025 | 1,033,344 | -0.00(-0.08%) |
May 27, 2005 | 4.030 | 4.042 | 4.016 | 4.028 | 853,336 | +0.00(+0.05%) |
May 26, 2005 | 4.012 | 4.040 | 3.998 | 4.026 | 1,130,376 | +0.01(+0.30%) |
May 25, 2005 | 3.959 | 4.060 | 3.915 | 4.014 | 854,697 | +0.06(+1.56%) |
May 24, 2005 | 3.909 | 3.954 | 3.884 | 3.952 | 1,017,474 | +0.04(+0.96%) |
May 23, 2005 | 3.873 | 3.937 | 3.845 | 3.915 | 825,678 | +0.04(+1.08%) |
May 20, 2005 | 3.882 | 3.905 | 3.860 | 3.873 | 393,115 | -0.01(-0.23%) |
May 19, 2005 | 3.807 | 3.884 | 3.807 | 3.882 | 378,152 | +0.07(+1.82%) |
May 18, 2005 | 3.832 | 3.858 | 3.802 | 3.812 | 886,889 | +0.00(+0.09%) |
May 17, 2005 | 3.771 | 3.821 | 3.749 | 3.809 | 785,777 | +0.05(+1.35%) |
May 16, 2005 | 3.723 | 3.766 | 3.713 | 3.758 | 1,367,515 | +0.04(+0.95%) |
May 13, 2005 | 3.799 | 3.822 | 3.723 | 3.723 | 2,029,962 | -0.06(-1.57%) |
May 12, 2005 | 3.794 | 3.798 | 3.766 | 3.782 | 2,621,222 | -0.01(-0.32%) |
May 11, 2005 | 3.756 | 3.800 | 3.749 | 3.794 | 1,448,677 | +0.04(+1.03%) |
May 10, 2005 | 3.727 | 3.768 | 3.684 | 3.756 | 1,618,256 | +0.02(+0.50%) |
May 09, 2005 | 3.678 | 3.737 | 3.647 | 3.737 | 396,289 | +0.07(+1.80%) |
May 06, 2005 | 3.683 | 3.715 | 3.668 | 3.671 | 363,189 | +0.00(+0.03%) |
May 05, 2005 | 3.658 | 3.699 | 3.628 | 3.670 | 851,523 | +0.02(+0.54%) |
May 04, 2005 | 3.634 | 3.651 | 3.587 | 3.650 | 1,288,166 | +0.03(+0.76%) |
May 03, 2005 | 3.711 | 3.711 | 3.606 | 3.622 | 805,727 | -0.11(-2.87%) |