Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.188 | 5.252 | 5.188 | 5.252 | 7,074 | +0.07(+1.34%) |
Jul 28, 2005 | 5.178 | 5.182 | 5.178 | 5.182 | 1,414 | +0.00(+0.08%) |
Jul 27, 2005 | 5.196 | 5.196 | 5.164 | 5.178 | 8,488 | -0.02(-0.35%) |
Jul 26, 2005 | 5.195 | 5.196 | 5.195 | 5.196 | 21,929 | -0.03(-0.65%) |
Jul 25, 2005 | 5.174 | 5.230 | 5.174 | 5.230 | 26,881 | +0.00(+0.00%) |
Jul 22, 2005 | 5.202 | 5.230 | 5.202 | 5.230 | 7,074 | +0.04(+0.82%) |
Jul 21, 2005 | 5.160 | 5.202 | 5.160 | 5.188 | 8,488 | +0.07(+1.38%) |
Jul 20, 2005 | 5.188 | 5.188 | 5.112 | 5.117 | 25,466 | -0.09(-1.79%) |
Jul 19, 2005 | 5.223 | 5.244 | 5.211 | 5.211 | 9,903 | +0.00(+0.03%) |
Jul 18, 2005 | 5.146 | 5.209 | 5.146 | 5.209 | 26,174 | +0.08(+1.49%) |
Jul 15, 2005 | 5.089 | 5.133 | 5.089 | 5.133 | 24,759 | +0.04(+0.86%) |
Jul 14, 2005 | 5.004 | 5.089 | 5.004 | 5.089 | 16,270 | +0.07(+1.41%) |
Jul 13, 2005 | 4.997 | 5.018 | 4.997 | 5.018 | 9,196 | +0.04(+0.71%) |
Jul 12, 2005 | 4.969 | 4.996 | 4.962 | 4.983 | 26,881 | +0.03(+0.57%) |
Jul 11, 2005 | 4.962 | 4.976 | 4.955 | 4.955 | 72,156 | -0.01(-0.14%) |
Jul 08, 2005 | 4.953 | 4.962 | 4.948 | 4.962 | 12,733 | -0.01(-0.14%) |
Jul 07, 2005 | 4.955 | 4.969 | 4.926 | 4.969 | 26,174 | +0.04(+0.72%) |
Jul 06, 2005 | 4.959 | 4.959 | 4.933 | 4.933 | 6,366 | -0.01(-0.29%) |
Jul 05, 2005 | 4.990 | 4.997 | 4.948 | 4.948 | 21,222 | -0.03(-0.57%) |
Jul 01, 2005 | 4.976 | 4.976 | 4.976 | 4.976 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 4.948 | 4.976 | 4.948 | 4.976 | 7,074 | +0.04(+0.83%) |
Jun 29, 2005 | 4.948 | 4.948 | 4.935 | 4.935 | 24,759 | -0.03(-0.54%) |
Jun 28, 2005 | 4.933 | 4.962 | 4.932 | 4.962 | 139,360 | +0.03(+0.57%) |
Jun 27, 2005 | 4.933 | 4.933 | 4.933 | 4.933 | 707 | +0.01(+0.26%) |
Jun 24, 2005 | 4.898 | 4.921 | 4.890 | 4.921 | 20,515 | +0.02(+0.32%) |
Jun 23, 2005 | 4.983 | 5.008 | 4.905 | 4.905 | 50,933 | -0.11(-2.25%) |
Jun 22, 2005 | 5.018 | 5.068 | 5.018 | 5.018 | 90,548 | +0.16(+3.35%) |
Jun 21, 2005 | 4.861 | 4.861 | 4.856 | 4.856 | 2,122 | -0.05(-1.07%) |
Jun 20, 2005 | 4.908 | 4.908 | 4.908 | 4.908 | 707 | -0.01(-0.23%) |
Jun 17, 2005 | 4.925 | 4.962 | 4.919 | 4.919 | 70,033 | +0.03(+0.61%) |
Jun 16, 2005 | 4.842 | 4.890 | 4.842 | 4.890 | 19,100 | +0.06(+1.14%) |
Jun 15, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 707 | -0.06(-1.16%) |
Jun 14, 2005 | 4.849 | 4.891 | 4.833 | 4.891 | 33,248 | +0.01(+0.29%) |
Jun 13, 2005 | 4.877 | 4.877 | 4.877 | 4.877 | 7,781 | +0.03(+0.58%) |
Jun 10, 2005 | 4.835 | 4.870 | 4.835 | 4.849 | 35,370 | -0.01(-0.29%) |
Jun 09, 2005 | 4.835 | 4.919 | 4.835 | 4.863 | 97,623 | +0.00(+0.00%) |
Jun 08, 2005 | 4.870 | 4.870 | 4.837 | 4.863 | 29,711 | -0.02(-0.32%) |
Jun 07, 2005 | 4.877 | 4.898 | 4.863 | 4.878 | 149,264 | +0.03(+0.61%) |
Jun 06, 2005 | 4.836 | 4.849 | 4.836 | 4.849 | 1,414 | +0.01(+0.15%) |
Jun 03, 2005 | 4.842 | 4.863 | 4.842 | 4.842 | 7,074 | +0.01(+0.15%) |
Jun 02, 2005 | 4.877 | 4.877 | 4.835 | 4.835 | 19,100 | -0.05(-1.10%) |
Jun 01, 2005 | 4.877 | 4.888 | 4.877 | 4.888 | 18,392 | -0.02(-0.35%) |
May 31, 2005 | 4.905 | 4.905 | 4.905 | 4.905 | 2,122 | +0.01(+0.14%) |
May 27, 2005 | 4.895 | 4.898 | 4.895 | 4.898 | 8,488 | +0.04(+0.73%) |
May 26, 2005 | 4.891 | 4.905 | 4.863 | 4.863 | 24,759 | -0.06(-1.15%) |
May 25, 2005 | 4.919 | 4.919 | 4.919 | 4.919 | 4,244 | +0.00(+0.00%) |
May 24, 2005 | 4.891 | 4.919 | 4.891 | 4.919 | 23,344 | +0.04(+0.87%) |
May 23, 2005 | 4.832 | 4.877 | 4.832 | 4.877 | 21,929 | +0.04(+0.88%) |
May 20, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 36,078 | +0.00(+0.00%) |
May 19, 2005 | 4.835 | 4.863 | 4.806 | 4.835 | 19,807 | +0.02(+0.44%) |
May 18, 2005 | 4.785 | 4.819 | 4.785 | 4.813 | 8,488 | +0.01(+0.29%) |
May 17, 2005 | 4.806 | 4.806 | 4.798 | 4.799 | 7,074 | +0.10(+2.11%) |
May 16, 2005 | 4.806 | 4.806 | 4.700 | 4.700 | 40,322 | -0.13(-2.78%) |
May 13, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 0 | +0.00(+0.00%) |
May 12, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 707 | -0.01(-0.12%) |
May 11, 2005 | 4.785 | 4.842 | 4.785 | 4.840 | 15,563 | +0.04(+0.74%) |
May 10, 2005 | 4.792 | 4.806 | 4.791 | 4.805 | 4,244 | +0.03(+0.56%) |
May 09, 2005 | 4.792 | 4.806 | 4.778 | 4.778 | 85,597 | +0.01(+0.15%) |
May 06, 2005 | 4.849 | 4.849 | 4.771 | 4.771 | 12,733 | -0.06(-1.20%) |
May 05, 2005 | 4.849 | 4.877 | 4.829 | 4.829 | 17,685 | +0.02(+0.32%) |
May 04, 2005 | 4.792 | 4.813 | 4.792 | 4.813 | 9,196 | +0.04(+0.86%) |
May 03, 2005 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | +0.00(+0.00%) |