Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.868 | 4.917 | 4.814 | 4.917 | 5,886 | +0.10(+2.02%) |
Jul 28, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 184 | -0.02(-0.40%) |
Jul 27, 2005 | 4.868 | 4.868 | 4.839 | 4.839 | 4,390 | -0.05(-1.04%) |
Jul 26, 2005 | 4.798 | 4.890 | 4.798 | 4.890 | 2,311 | +0.04(+0.89%) |
Jul 25, 2005 | 4.798 | 4.884 | 4.798 | 4.846 | 2,636 | -0.08(-1.62%) |
Jul 22, 2005 | 4.895 | 4.926 | 4.798 | 4.926 | 8,504 | +0.06(+1.20%) |
Jul 21, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 1,848 | +0.07(+1.47%) |
Jul 20, 2005 | 5.003 | 5.003 | 4.787 | 4.798 | 9,013 | -0.21(-4.11%) |
Jul 19, 2005 | 5.003 | 5.003 | 5.003 | 5.003 | 1,016 | -0.03(-0.54%) |
Jul 18, 2005 | 5.084 | 5.084 | 5.030 | 5.030 | 11,516 | -0.04(-0.75%) |
Jul 15, 2005 | 4.976 | 5.084 | 4.976 | 5.068 | 4,252 | +0.17(+3.54%) |
Jul 14, 2005 | 4.982 | 4.982 | 4.868 | 4.895 | 12,708 | +0.03(+0.56%) |
Jul 13, 2005 | 4.879 | 4.879 | 4.733 | 4.868 | 17,356 | -0.00(-0.01%) |
Jul 12, 2005 | 4.841 | 4.868 | 4.841 | 4.868 | 2,747 | -0.11(-2.16%) |
Jul 11, 2005 | 4.965 | 5.003 | 4.965 | 4.976 | 8,689 | -0.11(-2.13%) |
Jul 08, 2005 | 5.192 | 5.192 | 5.019 | 5.084 | 8,735 | +0.08(+1.62%) |
Jul 07, 2005 | 5.003 | 5.003 | 5.003 | 5.003 | 3,790 | -0.08(-1.60%) |
Jul 06, 2005 | 4.863 | 5.084 | 4.665 | 5.084 | 5,792 | +0.27(+5.62%) |
Jul 05, 2005 | 4.922 | 5.068 | 4.625 | 4.814 | 20,152 | -0.21(-4.09%) |
Jul 01, 2005 | 5.192 | 5.192 | 5.019 | 5.019 | 1,109 | -0.15(-2.83%) |
Jun 30, 2005 | 5.192 | 5.192 | 5.165 | 5.165 | 2,079 | -0.03(-0.52%) |
Jun 29, 2005 | 5.192 | 5.192 | 5.030 | 5.192 | 4,760 | +0.06(+1.27%) |
Jun 28, 2005 | 4.949 | 5.187 | 4.873 | 5.128 | 9,105 | -0.03(-0.63%) |
Jun 27, 2005 | 5.165 | 5.165 | 5.095 | 5.160 | 3,882 | +0.06(+1.27%) |
Jun 24, 2005 | 5.155 | 5.165 | 5.090 | 5.095 | 4,806 | -0.02(-0.32%) |
Jun 23, 2005 | 5.084 | 5.165 | 5.025 | 5.111 | 85,027 | +0.09(+1.74%) |
Jun 22, 2005 | 5.057 | 5.057 | 5.024 | 5.024 | 3,235 | -0.06(-1.19%) |
Jun 21, 2005 | 5.128 | 5.128 | 5.004 | 5.084 | 7,534 | -0.04(-0.84%) |
Jun 20, 2005 | 4.965 | 5.138 | 4.949 | 5.128 | 11,738 | +0.11(+2.18%) |
Jun 17, 2005 | 5.128 | 5.128 | 5.003 | 5.018 | 3,864 | -0.02(-0.45%) |
Jun 16, 2005 | 4.944 | 5.128 | 4.934 | 5.041 | 28,355 | +0.12(+2.42%) |
Jun 15, 2005 | 4.890 | 4.922 | 4.801 | 4.922 | 3,512 | +0.03(+0.55%) |
Jun 14, 2005 | 4.895 | 4.943 | 4.895 | 4.895 | 4,806 | +0.00(+0.00%) |
Jun 13, 2005 | 4.895 | 4.895 | 4.895 | 4.895 | 1,109 | +0.03(+0.56%) |
Jun 10, 2005 | 4.906 | 4.906 | 4.749 | 4.868 | 19,643 | -0.04(-0.77%) |
Jun 09, 2005 | 4.857 | 4.944 | 4.857 | 4.906 | 17,379 | +0.05(+1.00%) |
Jun 08, 2005 | 4.641 | 4.868 | 4.641 | 4.857 | 45,296 | +0.22(+4.66%) |
Jun 07, 2005 | 4.587 | 4.641 | 4.587 | 4.641 | 34,639 | +0.05(+1.18%) |
Jun 06, 2005 | 4.587 | 4.587 | 4.587 | 4.587 | 369 | +0.12(+2.66%) |
Jun 03, 2005 | 4.420 | 4.468 | 4.420 | 4.468 | 554 | -0.12(-2.59%) |
Jun 02, 2005 | 4.473 | 4.587 | 4.408 | 4.587 | 5,559 | +0.00(+0.00%) |
Jun 01, 2005 | 4.354 | 4.597 | 4.354 | 4.587 | 34,111 | +0.10(+2.30%) |
May 31, 2005 | 4.365 | 4.483 | 4.365 | 4.483 | 1,885 | -0.01(-0.13%) |
May 27, 2005 | 4.327 | 4.489 | 4.316 | 4.489 | 7,765 | +0.10(+2.34%) |
May 26, 2005 | 4.473 | 4.489 | 4.387 | 4.387 | 8,667 | -0.02(-0.49%) |
May 25, 2005 | 4.278 | 4.430 | 4.278 | 4.408 | 2,033 | -0.06(-1.45%) |
May 24, 2005 | 4.462 | 4.489 | 4.387 | 4.473 | 2,218 | +0.04(+0.85%) |
May 23, 2005 | 4.354 | 4.435 | 4.354 | 4.435 | 11,647 | +0.10(+2.22%) |
May 20, 2005 | 4.278 | 4.339 | 4.278 | 4.339 | 9,042 | -0.00(-0.10%) |
May 19, 2005 | 4.349 | 4.349 | 4.332 | 4.343 | 554 | +0.05(+1.26%) |
May 18, 2005 | 4.289 | 4.289 | 4.289 | 4.289 | 5,176 | +0.01(+0.25%) |
May 17, 2005 | 4.273 | 4.349 | 4.273 | 4.278 | 11,656 | -0.07(-1.62%) |
May 16, 2005 | 4.246 | 4.349 | 4.246 | 4.349 | 4,385 | +0.10(+2.42%) |
May 13, 2005 | 4.284 | 4.327 | 4.165 | 4.246 | 2,118 | -0.04(-0.88%) |
May 12, 2005 | 4.284 | 4.284 | 4.284 | 4.284 | 17,748 | -0.06(-1.49%) |
May 11, 2005 | 4.284 | 4.349 | 4.284 | 4.349 | 4,159 | +0.08(+1.77%) |
May 10, 2005 | 4.291 | 4.295 | 4.273 | 4.273 | 12,858 | -0.01(-0.13%) |
May 09, 2005 | 4.300 | 4.349 | 4.273 | 4.278 | 7,456 | +0.00(+0.00%) |
May 06, 2005 | 4.278 | 4.278 | 4.278 | 4.278 | 1,247 | -0.02(-0.50%) |
May 05, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 9,244 | -0.01(-0.25%) |
May 04, 2005 | 4.300 | 4.349 | 4.300 | 4.311 | 15,583 | -0.07(-1.60%) |
May 03, 2005 | 4.327 | 4.397 | 4.327 | 4.381 | 5,315 | +0.14(+3.18%) |