Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.687 | 4.734 | 4.295 | 4.634 | 1,101,878 | -0.08(-1.78%) |
Jul 28, 2005 | 4.829 | 4.842 | 4.698 | 4.718 | 488,877 | -0.09(-1.83%) |
Jul 27, 2005 | 4.811 | 4.827 | 4.749 | 4.806 | 170,673 | +0.03(+0.70%) |
Jul 26, 2005 | 4.819 | 4.827 | 4.739 | 4.773 | 413,724 | +0.04(+0.87%) |
Jul 25, 2005 | 4.785 | 4.811 | 4.731 | 4.731 | 96,948 | -0.05(-1.03%) |
Jul 22, 2005 | 4.762 | 4.801 | 4.729 | 4.780 | 214,563 | +0.05(+1.09%) |
Jul 21, 2005 | 4.767 | 4.827 | 4.628 | 4.729 | 263,883 | -0.06(-1.19%) |
Jul 20, 2005 | 4.705 | 4.785 | 4.661 | 4.785 | 505,971 | +0.03(+0.65%) |
Jul 19, 2005 | 4.703 | 4.762 | 4.638 | 4.754 | 269,777 | +0.10(+2.17%) |
Jul 18, 2005 | 4.734 | 4.791 | 4.643 | 4.654 | 249,239 | -0.09(-1.96%) |
Jul 15, 2005 | 4.605 | 4.754 | 4.589 | 4.747 | 148,126 | +0.10(+2.06%) |
Jul 14, 2005 | 4.806 | 4.806 | 4.625 | 4.651 | 303,803 | -0.13(-2.65%) |
Jul 13, 2005 | 4.742 | 4.780 | 4.700 | 4.778 | 227,814 | +0.00(+0.00%) |
Jul 12, 2005 | 4.780 | 4.793 | 4.713 | 4.778 | 250,388 | -0.00(-0.05%) |
Jul 11, 2005 | 4.656 | 4.780 | 4.638 | 4.780 | 497,456 | +0.10(+2.21%) |
Jul 08, 2005 | 4.638 | 4.739 | 4.592 | 4.677 | 234,854 | +0.04(+0.78%) |
Jul 07, 2005 | 4.599 | 4.667 | 4.579 | 4.641 | 166,853 | +0.01(+0.28%) |
Jul 06, 2005 | 4.648 | 4.677 | 4.581 | 4.628 | 359,056 | -0.02(-0.50%) |
Jul 05, 2005 | 4.651 | 4.664 | 4.594 | 4.651 | 313,474 | +0.01(+0.11%) |
Jul 01, 2005 | 4.654 | 4.654 | 4.587 | 4.646 | 231,816 | +0.04(+0.84%) |
Jun 30, 2005 | 4.574 | 4.674 | 4.574 | 4.607 | 670,998 | +0.05(+1.19%) |
Jun 29, 2005 | 4.599 | 4.630 | 4.512 | 4.553 | 347,608 | -0.07(-1.56%) |
Jun 28, 2005 | 4.651 | 4.672 | 4.597 | 4.625 | 597,010 | -0.05(-1.10%) |
Jun 27, 2005 | 4.584 | 4.677 | 4.584 | 4.677 | 397,156 | -0.01(-0.22%) |
Jun 24, 2005 | 4.568 | 4.687 | 4.540 | 4.687 | 2,948,696 | +0.19(+4.13%) |
Jun 23, 2005 | 4.625 | 4.625 | 4.470 | 4.501 | 501,539 | -0.12(-2.68%) |
Jun 22, 2005 | 4.625 | 4.630 | 4.568 | 4.625 | 363,800 | +0.03(+0.67%) |
Jun 21, 2005 | 4.610 | 4.649 | 4.561 | 4.594 | 419,394 | -0.01(-0.28%) |
Jun 20, 2005 | 4.633 | 4.649 | 4.576 | 4.607 | 507,890 | -0.01(-0.22%) |
Jun 17, 2005 | 4.646 | 4.649 | 4.574 | 4.617 | 462,216 | +0.00(+0.06%) |
Jun 16, 2005 | 4.574 | 4.615 | 4.548 | 4.615 | 248,860 | +0.02(+0.45%) |
Jun 15, 2005 | 4.548 | 4.605 | 4.527 | 4.594 | 437,772 | +0.05(+1.02%) |
Jun 14, 2005 | 4.543 | 4.561 | 4.509 | 4.548 | 338,254 | +0.01(+0.11%) |
Jun 13, 2005 | 4.535 | 4.548 | 4.455 | 4.543 | 131,125 | -0.00(-0.06%) |
Jun 10, 2005 | 4.519 | 4.548 | 4.465 | 4.545 | 193,464 | +0.04(+0.98%) |
Jun 09, 2005 | 4.444 | 4.519 | 4.390 | 4.501 | 271,747 | +0.08(+1.75%) |
Jun 08, 2005 | 4.444 | 4.478 | 4.393 | 4.424 | 298,822 | -0.03(-0.75%) |
Jun 07, 2005 | 4.499 | 4.514 | 4.457 | 4.457 | 402,779 | +0.01(+0.12%) |
Jun 06, 2005 | 4.403 | 4.493 | 4.380 | 4.452 | 260,183 | +0.10(+2.19%) |
Jun 03, 2005 | 4.444 | 4.452 | 4.315 | 4.357 | 409,540 | -0.03(-0.65%) |
Jun 02, 2005 | 4.295 | 4.444 | 4.295 | 4.385 | 288,365 | -0.02(-0.53%) |
Jun 01, 2005 | 4.419 | 4.444 | 4.315 | 4.408 | 295,471 | +0.04(+1.01%) |
May 31, 2005 | 4.419 | 4.419 | 4.305 | 4.364 | 2,718,485 | -0.02(-0.53%) |
May 27, 2005 | 4.359 | 4.416 | 4.354 | 4.388 | 280,575 | +0.01(+0.18%) |
May 26, 2005 | 4.326 | 4.380 | 4.289 | 4.380 | 129,437 | +0.08(+1.86%) |
May 25, 2005 | 4.354 | 4.390 | 4.263 | 4.300 | 270,249 | +0.01(+0.18%) |
May 24, 2005 | 4.318 | 4.377 | 4.274 | 4.292 | 178,022 | -0.07(-1.72%) |
May 23, 2005 | 4.333 | 4.390 | 4.240 | 4.367 | 226,978 | -0.01(-0.24%) |
May 20, 2005 | 4.367 | 4.385 | 4.263 | 4.377 | 220,569 | +0.02(+0.53%) |
May 19, 2005 | 4.338 | 4.372 | 4.274 | 4.354 | 249,634 | +0.05(+1.08%) |
May 18, 2005 | 4.282 | 4.338 | 4.230 | 4.307 | 431,124 | +0.05(+1.21%) |
May 17, 2005 | 4.238 | 4.263 | 4.199 | 4.256 | 351,296 | +0.04(+0.98%) |
May 16, 2005 | 4.222 | 4.248 | 4.191 | 4.214 | 223,607 | +0.07(+1.62%) |
May 13, 2005 | 4.163 | 4.235 | 4.124 | 4.147 | 244,390 | -0.02(-0.50%) |
May 12, 2005 | 4.243 | 4.243 | 4.163 | 4.168 | 316,884 | -0.05(-1.22%) |
May 11, 2005 | 4.240 | 4.240 | 4.127 | 4.220 | 306,593 | -0.01(-0.24%) |
May 10, 2005 | 4.225 | 4.289 | 4.189 | 4.230 | 188,839 | -0.09(-2.09%) |
May 09, 2005 | 4.269 | 4.320 | 4.212 | 4.320 | 225,713 | +0.07(+1.64%) |
May 06, 2005 | 4.302 | 4.341 | 4.168 | 4.251 | 290,544 | +0.00(+0.00%) |
May 05, 2005 | 4.256 | 4.289 | 4.209 | 4.251 | 572,497 | -0.04(-0.84%) |
May 04, 2005 | 4.261 | 4.315 | 4.173 | 4.287 | 524,698 | +0.07(+1.65%) |
May 03, 2005 | 4.318 | 4.318 | 4.145 | 4.217 | 483,126 | -0.06(-1.51%) |