Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.595 | 4.595 | 4.256 | 4.508 | 5,732,787 | -0.09(-1.89%) |
Jul 28, 2005 | 4.953 | 5.021 | 4.517 | 4.595 | 14,775,302 | -1.04(-18.38%) |
Jul 27, 2005 | 5.775 | 5.920 | 5.601 | 5.630 | 2,523,101 | -0.17(-3.00%) |
Jul 26, 2005 | 5.688 | 5.862 | 5.640 | 5.804 | 3,464,484 | +0.25(+4.53%) |
Jul 25, 2005 | 5.514 | 5.698 | 5.436 | 5.553 | 1,418,843 | +0.01(+0.17%) |
Jul 22, 2005 | 5.485 | 5.562 | 5.417 | 5.543 | 1,498,642 | +0.13(+2.32%) |
Jul 21, 2005 | 5.494 | 5.620 | 5.349 | 5.417 | 1,951,772 | -0.07(-1.23%) |
Jul 20, 2005 | 5.320 | 5.562 | 5.156 | 5.485 | 1,852,146 | +0.09(+1.61%) |
Jul 19, 2005 | 5.272 | 5.465 | 5.224 | 5.398 | 1,264,356 | +0.13(+2.39%) |
Jul 18, 2005 | 5.233 | 5.320 | 5.088 | 5.272 | 1,128,092 | -0.05(-0.91%) |
Jul 15, 2005 | 5.233 | 5.369 | 5.079 | 5.320 | 1,469,344 | +0.04(+0.73%) |
Jul 14, 2005 | 5.030 | 5.369 | 5.011 | 5.282 | 3,334,657 | +0.30(+6.02%) |
Jul 13, 2005 | 5.020 | 5.030 | 4.856 | 4.982 | 1,362,034 | -0.04(-0.77%) |
Jul 12, 2005 | 4.962 | 5.059 | 4.856 | 5.020 | 1,253,995 | +0.05(+0.97%) |
Jul 11, 2005 | 4.817 | 5.079 | 4.798 | 4.972 | 3,170,493 | +0.20(+4.26%) |
Jul 08, 2005 | 4.537 | 4.808 | 4.469 | 4.769 | 2,111,855 | +0.22(+4.89%) |
Jul 07, 2005 | 4.363 | 4.595 | 4.353 | 4.546 | 1,131,415 | +0.02(+0.43%) |
Jul 06, 2005 | 4.527 | 4.643 | 4.488 | 4.527 | 2,280,983 | -0.08(-1.68%) |
Jul 05, 2005 | 4.343 | 4.614 | 4.276 | 4.605 | 3,077,833 | +0.23(+5.31%) |
Jul 01, 2005 | 4.382 | 4.488 | 4.305 | 4.372 | 697,585 | -0.01(-0.22%) |
Jun 30, 2005 | 4.392 | 4.469 | 4.343 | 4.382 | 958,746 | -0.03(-0.66%) |
Jun 29, 2005 | 4.440 | 4.508 | 4.353 | 4.411 | 829,515 | -0.06(-1.30%) |
Jun 28, 2005 | 4.430 | 4.537 | 4.411 | 4.469 | 1,387,811 | +0.07(+1.54%) |
Jun 27, 2005 | 4.401 | 4.527 | 4.305 | 4.401 | 3,050,430 | -0.05(-1.09%) |
Jun 24, 2005 | 4.692 | 4.692 | 4.208 | 4.450 | 9,897,736 | -0.23(-4.96%) |
Jun 23, 2005 | 4.701 | 4.759 | 4.556 | 4.682 | 2,625,651 | -0.02(-0.41%) |
Jun 22, 2005 | 4.740 | 4.837 | 4.682 | 4.701 | 2,140,130 | -0.02(-0.41%) |
Jun 21, 2005 | 4.837 | 4.875 | 4.701 | 4.721 | 1,280,584 | -0.08(-1.61%) |
Jun 20, 2005 | 4.827 | 4.875 | 4.730 | 4.798 | 1,430,353 | -0.04(-0.80%) |
Jun 17, 2005 | 4.827 | 4.982 | 4.779 | 4.837 | 1,679,778 | +0.00(+0.00%) |
Jun 16, 2005 | 4.866 | 4.982 | 4.817 | 4.837 | 3,085,395 | +0.00(+0.00%) |
Jun 15, 2005 | 4.808 | 4.904 | 4.595 | 4.837 | 4,447,180 | +0.00(+0.00%) |
Jun 14, 2005 | 4.904 | 4.924 | 4.740 | 4.837 | 3,568,644 | -0.06(-1.19%) |
Jun 13, 2005 | 4.817 | 5.030 | 4.788 | 4.895 | 4,379,286 | +0.09(+1.81%) |
Jun 10, 2005 | 4.682 | 4.846 | 4.624 | 4.808 | 3,287,161 | +0.11(+2.26%) |
Jun 09, 2005 | 4.595 | 4.730 | 4.546 | 4.701 | 1,405,044 | +0.07(+1.46%) |
Jun 08, 2005 | 4.585 | 4.721 | 4.527 | 4.634 | 2,660,177 | +0.06(+1.27%) |
Jun 07, 2005 | 4.430 | 4.730 | 4.401 | 4.575 | 4,162,123 | +0.14(+3.05%) |
Jun 06, 2005 | 4.450 | 4.566 | 4.295 | 4.440 | 2,614,173 | -0.02(-0.43%) |
Jun 03, 2005 | 4.295 | 4.682 | 4.227 | 4.459 | 5,689,388 | +0.15(+3.60%) |
Jun 02, 2005 | 3.618 | 4.305 | 3.579 | 4.305 | 7,849,969 | +0.68(+18.67%) |
Jun 01, 2005 | 3.395 | 3.628 | 3.357 | 3.628 | 2,475,991 | +0.18(+5.34%) |
May 31, 2005 | 3.434 | 3.540 | 3.366 | 3.444 | 3,541,521 | +0.00(+0.00%) |
May 27, 2005 | 3.308 | 3.473 | 3.289 | 3.444 | 2,785,568 | +0.15(+4.71%) |
May 26, 2005 | 3.144 | 3.337 | 3.134 | 3.289 | 2,117,309 | +0.15(+4.94%) |
May 25, 2005 | 3.202 | 3.231 | 3.095 | 3.134 | 824,710 | -0.06(-1.82%) |
May 24, 2005 | 3.192 | 3.221 | 3.057 | 3.192 | 951,685 | +0.05(+1.54%) |
May 23, 2005 | 3.183 | 3.221 | 3.086 | 3.144 | 2,355,482 | +0.00(+0.00%) |
May 20, 2005 | 3.163 | 3.192 | 3.037 | 3.144 | 1,243,535 | +0.01(+0.31%) |
May 19, 2005 | 3.018 | 3.163 | 2.999 | 3.134 | 1,567,467 | +0.10(+3.18%) |
May 18, 2005 | 2.892 | 3.047 | 2.825 | 3.037 | 2,625,250 | +0.16(+5.72%) |
May 17, 2005 | 2.979 | 2.979 | 2.805 | 2.873 | 4,275,099 | -0.08(-2.62%) |
May 16, 2005 | 2.941 | 2.999 | 2.776 | 2.950 | 1,617,384 | +0.11(+3.74%) |
May 13, 2005 | 2.912 | 3.008 | 2.776 | 2.844 | 6,467,488 | -0.14(-4.55%) |
May 12, 2005 | 3.221 | 3.250 | 2.970 | 2.979 | 4,856,620 | -0.22(-6.95%) |
May 11, 2005 | 3.221 | 3.279 | 3.124 | 3.202 | 1,399,819 | -0.01(-0.30%) |
May 10, 2005 | 3.202 | 3.376 | 3.144 | 3.212 | 1,626,135 | +0.06(+1.84%) |
May 09, 2005 | 3.105 | 3.289 | 3.095 | 3.154 | 1,559,145 | +0.01(+0.31%) |
May 06, 2005 | 3.095 | 3.212 | 2.999 | 3.144 | 1,973,372 | +0.16(+5.52%) |
May 05, 2005 | 3.095 | 3.357 | 2.892 | 2.979 | 4,769,452 | -0.34(-10.20%) |
May 04, 2005 | 3.066 | 3.424 | 3.047 | 3.318 | 3,416,400 | +0.29(+9.58%) |
May 03, 2005 | 3.095 | 3.163 | 2.999 | 3.028 | 1,647,922 | -0.02(-0.64%) |