Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.135 | 5.215 | 5.111 | 5.113 | 390,495 | -0.05(-0.99%) |
Jul 28, 2005 | 4.840 | 5.193 | 4.840 | 5.164 | 558,696 | +0.32(+6.70%) |
Jul 27, 2005 | 4.869 | 4.886 | 4.814 | 4.840 | 534,185 | +0.00(+0.02%) |
Jul 26, 2005 | 5.040 | 5.041 | 4.827 | 4.839 | 759,016 | -0.21(-4.08%) |
Jul 25, 2005 | 5.206 | 5.206 | 5.044 | 5.045 | 278,925 | -0.16(-3.09%) |
Jul 22, 2005 | 5.136 | 5.206 | 5.051 | 5.206 | 278,925 | +0.07(+1.36%) |
Jul 21, 2005 | 5.178 | 5.184 | 5.111 | 5.136 | 273,009 | -0.04(-0.82%) |
Jul 20, 2005 | 5.158 | 5.181 | 5.083 | 5.178 | 578,136 | +0.02(+0.48%) |
Jul 19, 2005 | 5.141 | 5.201 | 5.128 | 5.154 | 796,206 | +0.04(+0.83%) |
Jul 18, 2005 | 5.246 | 5.246 | 5.092 | 5.111 | 423,459 | -0.15(-2.79%) |
Jul 15, 2005 | 5.268 | 5.306 | 5.177 | 5.258 | 264,556 | -0.02(-0.43%) |
Jul 14, 2005 | 5.283 | 5.346 | 5.265 | 5.280 | 455,578 | +0.01(+0.20%) |
Jul 13, 2005 | 5.328 | 5.336 | 5.227 | 5.270 | 269,628 | -0.07(-1.24%) |
Jul 12, 2005 | 5.365 | 5.365 | 5.311 | 5.336 | 632,231 | -0.04(-0.73%) |
Jul 11, 2005 | 5.439 | 5.454 | 5.373 | 5.375 | 617,017 | -0.05(-0.96%) |
Jul 08, 2005 | 5.289 | 5.436 | 5.283 | 5.427 | 888,336 | +0.14(+2.62%) |
Jul 07, 2005 | 5.257 | 5.312 | 5.225 | 5.289 | 576,446 | +0.03(+0.61%) |
Jul 06, 2005 | 5.307 | 5.318 | 5.231 | 5.257 | 733,659 | -0.04(-0.72%) |
Jul 05, 2005 | 5.176 | 5.324 | 5.174 | 5.294 | 469,102 | +0.12(+2.26%) |
Jul 01, 2005 | 5.246 | 5.265 | 5.164 | 5.177 | 309,353 | -0.07(-1.31%) |
Jun 30, 2005 | 5.200 | 5.262 | 5.196 | 5.246 | 416,698 | +0.06(+1.23%) |
Jun 29, 2005 | 5.099 | 5.244 | 5.099 | 5.182 | 563,768 | +0.10(+1.93%) |
Jun 28, 2005 | 5.086 | 5.117 | 5.068 | 5.084 | 564,613 | +0.00(+0.09%) |
Jun 27, 2005 | 4.876 | 5.123 | 4.876 | 5.079 | 646,600 | +0.20(+4.17%) |
Jun 24, 2005 | 5.105 | 5.105 | 4.876 | 4.876 | 549,399 | -0.23(-4.52%) |
Jun 23, 2005 | 5.092 | 5.210 | 5.076 | 5.106 | 339,782 | -0.02(-0.30%) |
Jun 22, 2005 | 5.245 | 5.245 | 5.116 | 5.122 | 722,671 | -0.12(-2.32%) |
Jun 21, 2005 | 5.099 | 5.265 | 5.099 | 5.244 | 1,091,191 | +0.17(+3.43%) |
Jun 20, 2005 | 5.087 | 5.087 | 5.040 | 5.070 | 789,444 | -0.04(-0.81%) |
Jun 17, 2005 | 5.206 | 5.277 | 5.087 | 5.111 | 1,251,784 | -0.29(-5.45%) |
Jun 16, 2005 | 5.455 | 5.455 | 5.354 | 5.406 | 688,861 | -0.06(-1.10%) |
Jun 15, 2005 | 5.206 | 5.490 | 5.206 | 5.466 | 1,437,735 | +0.27(+5.12%) |
Jun 14, 2005 | 4.989 | 5.205 | 4.989 | 5.200 | 1,451,258 | +0.19(+3.78%) |
Jun 13, 2005 | 5.022 | 5.028 | 4.982 | 5.010 | 471,638 | +0.01(+0.12%) |
Jun 10, 2005 | 4.993 | 5.016 | 4.974 | 5.005 | 330,484 | +0.02(+0.36%) |
Jun 09, 2005 | 4.922 | 5.028 | 4.916 | 4.987 | 860,443 | +0.07(+1.47%) |
Jun 08, 2005 | 5.031 | 5.033 | 4.887 | 4.915 | 306,818 | -0.10(-2.01%) |
Jun 07, 2005 | 4.971 | 5.071 | 4.971 | 5.015 | 677,874 | +0.03(+0.69%) |
Jun 06, 2005 | 4.999 | 5.006 | 4.951 | 4.981 | 644,910 | +0.01(+0.24%) |
Jun 03, 2005 | 5.058 | 5.097 | 4.969 | 4.969 | 497,840 | -0.06(-1.20%) |
Jun 02, 2005 | 4.846 | 5.235 | 4.846 | 5.029 | 1,216,285 | +0.21(+4.40%) |
Jun 01, 2005 | 4.685 | 4.882 | 4.685 | 4.818 | 914,538 | +0.15(+3.19%) |
May 31, 2005 | 4.744 | 4.755 | 4.669 | 4.669 | 716,754 | -0.07(-1.47%) |
May 27, 2005 | 4.697 | 4.756 | 4.691 | 4.738 | 1,030,334 | +0.02(+0.53%) |
May 26, 2005 | 4.673 | 4.727 | 4.667 | 4.714 | 753,944 | +0.06(+1.37%) |
May 25, 2005 | 4.671 | 4.691 | 4.638 | 4.650 | 808,039 | -0.01(-0.13%) |
May 24, 2005 | 4.613 | 4.670 | 4.603 | 4.656 | 1,040,477 | +0.05(+1.13%) |
May 23, 2005 | 4.555 | 4.613 | 4.548 | 4.603 | 917,919 | +0.06(+1.33%) |
May 20, 2005 | 4.632 | 4.645 | 4.542 | 4.543 | 1,299,962 | -0.09(-2.04%) |
May 19, 2005 | 4.660 | 4.670 | 4.614 | 4.638 | 921,300 | -0.01(-0.25%) |
May 18, 2005 | 4.647 | 4.656 | 4.620 | 4.650 | 499,530 | +0.01(+0.18%) |
May 17, 2005 | 4.661 | 4.671 | 4.585 | 4.641 | 629,695 | +0.00(+0.10%) |
May 16, 2005 | 4.614 | 4.685 | 4.613 | 4.637 | 802,122 | +0.03(+0.62%) |
May 13, 2005 | 4.583 | 4.648 | 4.532 | 4.608 | 632,231 | +0.02(+0.46%) |
May 12, 2005 | 4.318 | 4.697 | 4.318 | 4.587 | 1,794,422 | +0.35(+8.18%) |
May 11, 2005 | 4.224 | 4.253 | 4.168 | 4.240 | 341,472 | +0.01(+0.25%) |
May 10, 2005 | 4.200 | 4.252 | 4.194 | 4.230 | 487,697 | -0.03(-0.69%) |
May 09, 2005 | 4.135 | 4.259 | 4.116 | 4.259 | 274,699 | +0.12(+2.97%) |
May 06, 2005 | 4.139 | 4.140 | 4.099 | 4.136 | 262,866 | +0.00(+0.00%) |
May 05, 2005 | 4.083 | 4.139 | 4.055 | 4.136 | 328,794 | +0.05(+1.30%) |
May 04, 2005 | 4.028 | 4.108 | 4.028 | 4.083 | 214,688 | +0.05(+1.35%) |
May 03, 2005 | 4.034 | 4.058 | 4.019 | 4.028 | 507,137 | -0.01(-0.15%) |