Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.592 | 4.592 | 4.254 | 4.505 | 5,736,370 | -0.09(-1.89%) |
Jul 28, 2005 | 4.950 | 5.018 | 4.515 | 4.592 | 14,784,537 | -1.03(-18.38%) |
Jul 27, 2005 | 5.771 | 5.916 | 5.597 | 5.626 | 2,524,678 | -0.17(-3.00%) |
Jul 26, 2005 | 5.684 | 5.858 | 5.636 | 5.800 | 3,466,649 | +0.25(+4.53%) |
Jul 25, 2005 | 5.510 | 5.694 | 5.433 | 5.549 | 1,419,730 | +0.01(+0.17%) |
Jul 22, 2005 | 5.481 | 5.559 | 5.414 | 5.539 | 1,499,579 | +0.13(+2.32%) |
Jul 21, 2005 | 5.491 | 5.617 | 5.346 | 5.414 | 1,952,992 | -0.07(-1.23%) |
Jul 20, 2005 | 5.317 | 5.559 | 5.153 | 5.481 | 1,853,303 | +0.09(+1.61%) |
Jul 19, 2005 | 5.269 | 5.462 | 5.220 | 5.394 | 1,265,146 | +0.13(+2.39%) |
Jul 18, 2005 | 5.230 | 5.317 | 5.085 | 5.269 | 1,128,797 | -0.05(-0.91%) |
Jul 15, 2005 | 5.230 | 5.365 | 5.075 | 5.317 | 1,470,262 | +0.04(+0.73%) |
Jul 14, 2005 | 5.027 | 5.365 | 5.008 | 5.278 | 3,336,741 | +0.30(+6.02%) |
Jul 13, 2005 | 5.017 | 5.027 | 4.853 | 4.979 | 1,362,885 | -0.04(-0.77%) |
Jul 12, 2005 | 4.959 | 5.056 | 4.853 | 5.017 | 1,254,779 | +0.05(+0.97%) |
Jul 11, 2005 | 4.814 | 5.075 | 4.795 | 4.969 | 3,172,474 | +0.20(+4.26%) |
Jul 08, 2005 | 4.534 | 4.805 | 4.466 | 4.766 | 2,113,175 | +0.22(+4.89%) |
Jul 07, 2005 | 4.360 | 4.592 | 4.350 | 4.544 | 1,132,122 | +0.02(+0.43%) |
Jul 06, 2005 | 4.524 | 4.640 | 4.486 | 4.524 | 2,282,409 | -0.08(-1.68%) |
Jul 05, 2005 | 4.341 | 4.611 | 4.273 | 4.602 | 3,079,757 | +0.23(+5.31%) |
Jul 01, 2005 | 4.379 | 4.486 | 4.302 | 4.370 | 698,021 | -0.01(-0.22%) |
Jun 30, 2005 | 4.389 | 4.466 | 4.341 | 4.379 | 959,345 | -0.03(-0.66%) |
Jun 29, 2005 | 4.437 | 4.505 | 4.350 | 4.408 | 830,033 | -0.06(-1.30%) |
Jun 28, 2005 | 4.428 | 4.534 | 4.408 | 4.466 | 1,388,678 | +0.07(+1.54%) |
Jun 27, 2005 | 4.399 | 4.524 | 4.302 | 4.399 | 3,052,337 | -0.05(-1.09%) |
Jun 24, 2005 | 4.689 | 4.689 | 4.205 | 4.447 | 9,903,922 | -0.23(-4.96%) |
Jun 23, 2005 | 4.698 | 4.756 | 4.553 | 4.679 | 2,627,292 | -0.02(-0.41%) |
Jun 22, 2005 | 4.737 | 4.834 | 4.679 | 4.698 | 2,141,468 | -0.02(-0.41%) |
Jun 21, 2005 | 4.834 | 4.872 | 4.698 | 4.718 | 1,281,385 | -0.08(-1.61%) |
Jun 20, 2005 | 4.824 | 4.872 | 4.727 | 4.795 | 1,431,247 | -0.04(-0.80%) |
Jun 17, 2005 | 4.824 | 4.979 | 4.776 | 4.834 | 1,680,828 | +0.00(+0.00%) |
Jun 16, 2005 | 4.863 | 4.979 | 4.814 | 4.834 | 3,087,324 | +0.00(+0.00%) |
Jun 15, 2005 | 4.805 | 4.901 | 4.592 | 4.834 | 4,449,960 | +0.00(+0.00%) |
Jun 14, 2005 | 4.901 | 4.921 | 4.737 | 4.834 | 3,570,874 | -0.06(-1.19%) |
Jun 13, 2005 | 4.814 | 5.027 | 4.785 | 4.892 | 4,382,023 | +0.09(+1.81%) |
Jun 10, 2005 | 4.679 | 4.843 | 4.621 | 4.805 | 3,289,215 | +0.11(+2.26%) |
Jun 09, 2005 | 4.592 | 4.727 | 4.544 | 4.698 | 1,405,922 | +0.07(+1.46%) |
Jun 08, 2005 | 4.582 | 4.718 | 4.524 | 4.631 | 2,661,840 | +0.06(+1.27%) |
Jun 07, 2005 | 4.428 | 4.727 | 4.399 | 4.573 | 4,164,725 | +0.14(+3.05%) |
Jun 06, 2005 | 4.447 | 4.563 | 4.292 | 4.437 | 2,615,807 | -0.02(-0.43%) |
Jun 03, 2005 | 4.292 | 4.679 | 4.225 | 4.457 | 5,692,943 | +0.15(+3.60%) |
Jun 02, 2005 | 3.616 | 4.302 | 3.577 | 4.302 | 7,854,876 | +0.68(+18.67%) |
Jun 01, 2005 | 3.393 | 3.625 | 3.355 | 3.625 | 2,477,538 | +0.18(+5.34%) |
May 31, 2005 | 3.432 | 3.538 | 3.364 | 3.442 | 3,543,735 | +0.00(+0.00%) |
May 27, 2005 | 3.306 | 3.471 | 3.287 | 3.442 | 2,787,309 | +0.15(+4.71%) |
May 26, 2005 | 3.142 | 3.335 | 3.132 | 3.287 | 2,118,632 | +0.15(+4.94%) |
May 25, 2005 | 3.200 | 3.229 | 3.094 | 3.132 | 825,225 | -0.06(-1.82%) |
May 24, 2005 | 3.190 | 3.219 | 3.055 | 3.190 | 952,280 | +0.05(+1.54%) |
May 23, 2005 | 3.181 | 3.219 | 3.084 | 3.142 | 2,356,954 | +0.00(+0.00%) |
May 20, 2005 | 3.161 | 3.190 | 3.036 | 3.142 | 1,244,312 | +0.01(+0.31%) |
May 19, 2005 | 3.016 | 3.161 | 2.997 | 3.132 | 1,568,447 | +0.10(+3.18%) |
May 18, 2005 | 2.891 | 3.045 | 2.823 | 3.036 | 2,626,891 | +0.16(+5.72%) |
May 17, 2005 | 2.978 | 2.978 | 2.804 | 2.871 | 4,277,771 | -0.08(-2.62%) |
May 16, 2005 | 2.939 | 2.997 | 2.775 | 2.949 | 1,618,395 | +0.11(+3.74%) |
May 13, 2005 | 2.910 | 3.007 | 2.775 | 2.842 | 6,471,530 | -0.14(-4.55%) |
May 12, 2005 | 3.219 | 3.248 | 2.968 | 2.978 | 4,859,656 | -0.22(-6.95%) |
May 11, 2005 | 3.219 | 3.277 | 3.123 | 3.200 | 1,400,694 | -0.01(-0.30%) |
May 10, 2005 | 3.200 | 3.374 | 3.142 | 3.210 | 1,627,152 | +0.06(+1.84%) |
May 09, 2005 | 3.103 | 3.287 | 3.094 | 3.152 | 1,560,120 | +0.01(+0.31%) |
May 06, 2005 | 3.094 | 3.210 | 2.997 | 3.142 | 1,974,606 | +0.16(+5.52%) |
May 05, 2005 | 3.094 | 3.355 | 2.891 | 2.978 | 4,772,433 | -0.34(-10.20%) |
May 04, 2005 | 3.065 | 3.422 | 3.045 | 3.316 | 3,418,535 | +0.29(+9.58%) |
May 03, 2005 | 3.094 | 3.161 | 2.997 | 3.026 | 1,648,952 | -0.02(-0.64%) |