Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.330 | 5.370 | 4.980 | 5.150 | 661,804 | -0.14(-2.65%) |
Jul 28, 2005 | 5.270 | 5.360 | 5.190 | 5.290 | 320,693 | +0.01(+0.19%) |
Jul 27, 2005 | 5.330 | 5.380 | 5.200 | 5.280 | 446,405 | -0.07(-1.31%) |
Jul 26, 2005 | 5.220 | 5.370 | 5.200 | 5.350 | 564,939 | +0.14(+2.69%) |
Jul 25, 2005 | 5.310 | 5.370 | 5.130 | 5.210 | 599,189 | -0.10(-1.88%) |
Jul 22, 2005 | 5.230 | 5.330 | 5.170 | 5.310 | 453,560 | +0.09(+1.72%) |
Jul 21, 2005 | 5.360 | 5.400 | 5.120 | 5.220 | 570,178 | -0.14(-2.61%) |
Jul 20, 2005 | 5.160 | 5.370 | 5.040 | 5.360 | 480,548 | +0.19(+3.68%) |
Jul 19, 2005 | 5.100 | 5.200 | 5.040 | 5.170 | 450,718 | +0.12(+2.38%) |
Jul 18, 2005 | 5.010 | 5.080 | 4.960 | 5.050 | 473,208 | +0.04(+0.80%) |
Jul 15, 2005 | 4.880 | 5.050 | 4.880 | 5.010 | 373,000 | +0.08(+1.62%) |
Jul 14, 2005 | 4.880 | 5.070 | 4.880 | 4.930 | 766,921 | -0.01(-0.20%) |
Jul 13, 2005 | 4.860 | 4.960 | 4.840 | 4.940 | 429,868 | +0.09(+1.86%) |
Jul 12, 2005 | 4.800 | 5.090 | 4.734 | 4.850 | 887,448 | +0.07(+1.46%) |
Jul 11, 2005 | 4.630 | 4.780 | 4.620 | 4.780 | 668,121 | +0.18(+3.91%) |
Jul 08, 2005 | 4.430 | 4.620 | 4.400 | 4.600 | 379,738 | +0.18(+4.07%) |
Jul 07, 2005 | 4.390 | 4.490 | 4.350 | 4.420 | 419,630 | +0.01(+0.23%) |
Jul 06, 2005 | 4.540 | 4.540 | 4.400 | 4.410 | 563,783 | -0.12(-2.65%) |
Jul 05, 2005 | 4.480 | 4.640 | 4.440 | 4.530 | 449,600 | +0.03(+0.67%) |
Jul 01, 2005 | 4.450 | 4.530 | 4.390 | 4.500 | 283,900 | +0.06(+1.35%) |
Jun 30, 2005 | 4.610 | 4.620 | 4.410 | 4.440 | 529,580 | -0.16(-3.48%) |
Jun 29, 2005 | 4.540 | 4.600 | 4.460 | 4.600 | 358,118 | +0.04(+0.88%) |
Jun 28, 2005 | 4.540 | 4.620 | 4.490 | 4.560 | 599,048 | +0.01(+0.22%) |
Jun 27, 2005 | 4.630 | 4.770 | 4.400 | 4.550 | 1,021,537 | -0.07(-1.52%) |
Jun 24, 2005 | 4.720 | 4.750 | 4.530 | 4.620 | 1,349,601 | -0.08(-1.70%) |
Jun 23, 2005 | 4.720 | 4.820 | 4.700 | 4.700 | 646,773 | -0.04(-0.84%) |
Jun 22, 2005 | 4.740 | 4.840 | 4.710 | 4.740 | 432,087 | -0.01(-0.21%) |
Jun 21, 2005 | 4.720 | 4.800 | 4.660 | 4.750 | 375,578 | +0.02(+0.42%) |
Jun 20, 2005 | 4.730 | 4.780 | 4.680 | 4.730 | 325,593 | -0.01(-0.21%) |
Jun 17, 2005 | 4.870 | 4.900 | 4.730 | 4.740 | 1,123,716 | -0.11(-2.27%) |
Jun 16, 2005 | 4.670 | 4.890 | 4.640 | 4.850 | 946,557 | +0.21(+4.53%) |
Jun 15, 2005 | 4.520 | 4.660 | 4.370 | 4.640 | 1,191,000 | +0.16(+3.57%) |
Jun 14, 2005 | 4.230 | 4.490 | 4.130 | 4.480 | 1,398,046 | -0.02(-0.44%) |
Jun 13, 2005 | 4.430 | 4.510 | 4.420 | 4.500 | 460,565 | +0.05(+1.12%) |
Jun 10, 2005 | 4.490 | 4.520 | 4.340 | 4.450 | 520,761 | -0.03(-0.67%) |
Jun 09, 2005 | 4.300 | 4.490 | 4.210 | 4.480 | 460,766 | +0.19(+4.43%) |
Jun 08, 2005 | 4.230 | 4.410 | 4.160 | 4.290 | 696,145 | +0.13(+3.12%) |
Jun 07, 2005 | 4.270 | 4.310 | 4.120 | 4.160 | 586,740 | -0.08(-1.89%) |
Jun 06, 2005 | 4.370 | 4.370 | 4.200 | 4.240 | 305,276 | -0.06(-1.40%) |
Jun 03, 2005 | 4.410 | 4.490 | 4.290 | 4.300 | 443,940 | -0.15(-3.37%) |
Jun 02, 2005 | 4.330 | 4.480 | 4.280 | 4.450 | 858,471 | +0.07(+1.60%) |
Jun 01, 2005 | 4.260 | 4.460 | 4.260 | 4.380 | 572,706 | +0.10(+2.34%) |
May 31, 2005 | 4.320 | 4.490 | 4.220 | 4.280 | 433,044 | -0.05(-1.15%) |
May 27, 2005 | 4.400 | 4.410 | 4.300 | 4.330 | 738,569 | -0.08(-1.81%) |
May 26, 2005 | 4.380 | 4.510 | 4.360 | 4.410 | 447,114 | +0.01(+0.23%) |
May 25, 2005 | 4.370 | 4.420 | 4.300 | 4.400 | 398,229 | -0.01(-0.23%) |
May 24, 2005 | 4.420 | 4.480 | 4.330 | 4.410 | 340,200 | -0.07(-1.56%) |
May 23, 2005 | 4.500 | 4.590 | 4.400 | 4.480 | 450,152 | -0.02(-0.44%) |
May 20, 2005 | 4.470 | 4.500 | 4.400 | 4.500 | 332,054 | +0.01(+0.22%) |
May 19, 2005 | 4.410 | 4.580 | 4.390 | 4.490 | 988,840 | +0.10(+2.28%) |
May 18, 2005 | 4.320 | 4.410 | 4.240 | 4.390 | 610,100 | +0.15(+3.54%) |
May 17, 2005 | 4.330 | 4.380 | 4.180 | 4.240 | 501,376 | -0.12(-2.75%) |
May 16, 2005 | 4.270 | 4.390 | 4.250 | 4.360 | 292,715 | +0.08(+1.87%) |
May 13, 2005 | 4.140 | 4.340 | 4.100 | 4.280 | 421,781 | +0.12(+2.88%) |
May 12, 2005 | 4.250 | 4.264 | 4.100 | 4.160 | 487,161 | -0.05(-1.19%) |
May 11, 2005 | 4.260 | 4.270 | 4.130 | 4.210 | 515,826 | +0.00(+0.00%) |
May 10, 2005 | 4.330 | 4.330 | 4.210 | 4.210 | 519,392 | -0.12(-2.77%) |
May 09, 2005 | 4.400 | 4.420 | 4.310 | 4.330 | 582,378 | -0.07(-1.59%) |
May 06, 2005 | 4.510 | 4.550 | 4.350 | 4.400 | 434,997 | -0.06(-1.35%) |
May 05, 2005 | 4.440 | 4.520 | 4.428 | 4.460 | 429,602 | -0.01(-0.22%) |
May 04, 2005 | 4.430 | 4.510 | 4.380 | 4.470 | 365,316 | +0.09(+2.05%) |
May 03, 2005 | 4.470 | 4.570 | 4.370 | 4.380 | 458,238 | -0.15(-3.31%) |