Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.354 | 5.382 | 5.334 | 5.382 | 67,302 | +0.03(+0.51%) |
Jul 28, 2005 | 5.432 | 5.432 | 5.305 | 5.354 | 153,536 | -0.05(-0.84%) |
Jul 27, 2005 | 5.444 | 5.444 | 5.320 | 5.400 | 84,517 | -0.02(-0.41%) |
Jul 26, 2005 | 5.432 | 5.442 | 5.393 | 5.422 | 138,435 | +0.02(+0.41%) |
Jul 25, 2005 | 5.389 | 5.433 | 5.321 | 5.400 | 286,010 | +0.08(+1.43%) |
Jul 22, 2005 | 5.096 | 5.398 | 5.096 | 5.323 | 170,128 | +0.18(+3.42%) |
Jul 21, 2005 | 5.210 | 5.252 | 5.105 | 5.148 | 48,707 | -0.04(-0.70%) |
Jul 20, 2005 | 5.136 | 5.186 | 5.097 | 5.184 | 110,376 | +0.04(+0.77%) |
Jul 19, 2005 | 5.238 | 5.238 | 5.135 | 5.144 | 30,506 | -0.03(-0.64%) |
Jul 18, 2005 | 5.206 | 5.225 | 5.044 | 5.177 | 78,358 | +0.00(+0.07%) |
Jul 15, 2005 | 4.915 | 5.199 | 4.915 | 5.173 | 63,838 | +0.17(+3.49%) |
Jul 14, 2005 | 5.126 | 5.181 | 4.924 | 4.999 | 65,871 | -0.16(-3.18%) |
Jul 13, 2005 | 5.060 | 5.206 | 4.925 | 5.163 | 356,475 | +0.13(+2.62%) |
Jul 12, 2005 | 4.978 | 5.058 | 4.975 | 5.031 | 134,082 | -0.03(-0.64%) |
Jul 11, 2005 | 4.915 | 5.107 | 4.850 | 5.063 | 307,114 | +0.20(+4.18%) |
Jul 08, 2005 | 4.684 | 4.884 | 4.678 | 4.860 | 299,131 | +0.12(+2.54%) |
Jul 07, 2005 | 4.419 | 4.785 | 4.419 | 4.740 | 302,955 | +0.28(+6.17%) |
Jul 06, 2005 | 4.494 | 4.494 | 4.351 | 4.465 | 147,381 | -0.02(-0.52%) |
Jul 05, 2005 | 4.653 | 4.653 | 4.313 | 4.488 | 282,600 | -0.25(-5.19%) |
Jul 01, 2005 | 4.611 | 4.748 | 4.611 | 4.734 | 132,215 | +0.10(+2.21%) |
Jun 30, 2005 | 4.606 | 4.734 | 4.525 | 4.631 | 108,772 | -0.02(-0.53%) |
Jun 29, 2005 | 4.527 | 4.668 | 4.507 | 4.656 | 280,749 | +0.13(+2.86%) |
Jun 28, 2005 | 4.463 | 4.541 | 4.463 | 4.527 | 144,717 | +0.04(+0.92%) |
Jun 27, 2005 | 4.449 | 4.512 | 4.397 | 4.485 | 80,589 | +0.03(+0.58%) |
Jun 24, 2005 | 4.374 | 4.520 | 4.369 | 4.459 | 1,708,564 | -0.03(-0.78%) |
Jun 23, 2005 | 4.485 | 4.494 | 4.457 | 4.494 | 29,833 | +0.01(+0.23%) |
Jun 22, 2005 | 4.462 | 4.488 | 4.422 | 4.484 | 37,082 | -0.00(-0.09%) |
Jun 21, 2005 | 4.475 | 4.500 | 4.422 | 4.488 | 39,950 | -0.01(-0.29%) |
Jun 20, 2005 | 4.408 | 4.501 | 4.408 | 4.501 | 65,284 | -0.01(-0.14%) |
Jun 17, 2005 | 4.490 | 4.527 | 4.449 | 4.507 | 48,884 | +0.02(+0.46%) |
Jun 16, 2005 | 4.443 | 4.514 | 4.431 | 4.487 | 70,990 | +0.03(+0.58%) |
Jun 15, 2005 | 4.333 | 4.488 | 4.333 | 4.461 | 192,949 | +0.12(+2.65%) |
Jun 14, 2005 | 4.300 | 4.383 | 4.300 | 4.346 | 52,283 | -0.04(-0.88%) |
Jun 13, 2005 | 4.209 | 4.401 | 4.209 | 4.384 | 77,972 | +0.08(+1.89%) |
Jun 10, 2005 | 4.365 | 4.393 | 4.195 | 4.303 | 57,765 | -0.03(-0.69%) |
Jun 09, 2005 | 4.268 | 4.340 | 4.268 | 4.333 | 91,027 | +0.07(+1.55%) |
Jun 08, 2005 | 4.300 | 4.300 | 4.149 | 4.267 | 60,471 | +0.01(+0.15%) |
Jun 07, 2005 | 4.243 | 4.265 | 4.168 | 4.260 | 112,348 | +0.02(+0.43%) |
Jun 06, 2005 | 4.251 | 4.317 | 4.241 | 4.242 | 112,936 | +0.00(+0.12%) |
Jun 03, 2005 | 4.038 | 4.242 | 3.945 | 4.237 | 43,144 | +0.10(+2.38%) |
Jun 02, 2005 | 4.051 | 4.240 | 3.971 | 4.139 | 48,080 | +0.02(+0.44%) |
Jun 01, 2005 | 4.143 | 4.242 | 4.040 | 4.121 | 22,948 | -0.12(-2.87%) |
May 31, 2005 | 4.242 | 4.242 | 4.123 | 4.242 | 33,386 | +0.10(+2.50%) |
May 27, 2005 | 4.126 | 4.233 | 4.106 | 4.139 | 38,841 | +0.05(+1.20%) |
May 26, 2005 | 3.945 | 4.126 | 3.945 | 4.090 | 44,222 | +0.14(+3.67%) |
May 25, 2005 | 3.912 | 3.995 | 3.880 | 3.945 | 48,838 | +0.03(+0.79%) |
May 24, 2005 | 3.879 | 3.921 | 3.867 | 3.914 | 20,876 | +0.03(+0.87%) |
May 23, 2005 | 3.837 | 3.880 | 3.751 | 3.880 | 17,157 | +0.10(+2.74%) |
May 20, 2005 | 3.803 | 3.863 | 3.777 | 3.777 | 15,463 | -0.08(-2.08%) |
May 19, 2005 | 3.880 | 3.880 | 3.777 | 3.857 | 27,019 | +0.05(+1.22%) |
May 18, 2005 | 3.817 | 3.830 | 3.755 | 3.810 | 34,793 | +0.03(+0.75%) |
May 17, 2005 | 3.809 | 3.809 | 3.740 | 3.782 | 18,359 | +0.01(+0.31%) |
May 16, 2005 | 3.835 | 3.841 | 3.717 | 3.770 | 42,123 | -0.11(-2.83%) |
May 13, 2005 | 4.040 | 4.040 | 3.822 | 3.880 | 47,261 | -0.01(-0.20%) |
May 12, 2005 | 3.831 | 3.943 | 3.787 | 3.888 | 32,423 | +0.08(+2.21%) |
May 11, 2005 | 3.839 | 3.875 | 3.751 | 3.804 | 31,886 | -0.07(-1.87%) |
May 10, 2005 | 3.621 | 3.880 | 3.621 | 3.876 | 35,242 | +0.21(+5.75%) |
May 09, 2005 | 3.766 | 3.766 | 3.665 | 3.665 | 23,644 | -0.10(-2.68%) |
May 06, 2005 | 3.726 | 3.868 | 3.652 | 3.766 | 35,357 | -0.08(-2.15%) |
May 05, 2005 | 3.751 | 3.879 | 3.646 | 3.849 | 31,932 | +0.01(+0.20%) |
May 04, 2005 | 3.718 | 3.897 | 3.689 | 3.841 | 33,618 | +0.00(+0.03%) |
May 03, 2005 | 3.608 | 3.876 | 3.550 | 3.840 | 19,956 | +0.30(+8.36%) |