Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.207 | 6.207 | 6.079 | 6.124 | 31,002 | +0.09(+1.52%) |
Jul 28, 2005 | 5.987 | 6.289 | 5.905 | 6.033 | 116,228 | +0.13(+2.17%) |
Jul 27, 2005 | 5.584 | 6.143 | 5.566 | 5.905 | 49,612 | +0.32(+5.74%) |
Jul 26, 2005 | 5.713 | 5.713 | 5.502 | 5.584 | 11,363 | +0.05(+0.83%) |
Jul 25, 2005 | 5.035 | 5.722 | 5.035 | 5.539 | 74,158 | +0.32(+6.14%) |
Jul 22, 2005 | 5.191 | 5.255 | 5.163 | 5.218 | 6,568 | -0.06(-1.21%) |
Jul 21, 2005 | 5.035 | 5.282 | 5.035 | 5.282 | 8,497 | +0.16(+3.04%) |
Jul 20, 2005 | 5.108 | 5.127 | 5.081 | 5.127 | 8,741 | -0.02(-0.36%) |
Jul 19, 2005 | 5.127 | 5.145 | 5.081 | 5.145 | 5,810 | +0.02(+0.36%) |
Jul 18, 2005 | 5.035 | 5.163 | 4.998 | 5.127 | 6,836 | -0.05(-0.88%) |
Jul 15, 2005 | 5.063 | 5.172 | 5.063 | 5.172 | 4,998 | +0.05(+0.89%) |
Jul 14, 2005 | 5.026 | 5.209 | 5.026 | 5.127 | 15,704 | -0.03(-0.53%) |
Jul 13, 2005 | 5.162 | 5.255 | 5.136 | 5.154 | 11,389 | -0.03(-0.53%) |
Jul 12, 2005 | 5.218 | 5.255 | 5.081 | 5.182 | 18,813 | +0.01(+0.18%) |
Jul 11, 2005 | 5.017 | 5.282 | 5.008 | 5.172 | 15,918 | +0.16(+3.10%) |
Jul 08, 2005 | 4.925 | 5.017 | 4.907 | 5.017 | 15,288 | +0.10(+2.05%) |
Jul 07, 2005 | 4.449 | 4.916 | 4.449 | 4.916 | 21,199 | +0.16(+3.27%) |
Jul 06, 2005 | 4.751 | 4.760 | 4.660 | 4.760 | 13,475 | +0.11(+2.36%) |
Jul 05, 2005 | 4.770 | 4.770 | 4.651 | 4.651 | 6,663 | -0.11(-2.31%) |
Jul 01, 2005 | 4.678 | 4.788 | 4.586 | 4.760 | 6,663 | -0.01(-0.19%) |
Jun 30, 2005 | 4.755 | 4.797 | 4.669 | 4.770 | 4,800 | +0.03(+0.58%) |
Jun 29, 2005 | 4.751 | 4.751 | 4.605 | 4.742 | 7,706 | +0.03(+0.58%) |
Jun 28, 2005 | 4.715 | 4.742 | 4.577 | 4.715 | 15,188 | +0.02(+0.39%) |
Jun 27, 2005 | 4.577 | 4.715 | 4.577 | 4.696 | 12,229 | +0.03(+0.59%) |
Jun 24, 2005 | 4.522 | 4.705 | 4.522 | 4.669 | 12,748 | +0.05(+1.19%) |
Jun 23, 2005 | 4.440 | 4.742 | 4.387 | 4.614 | 47,391 | +0.17(+3.92%) |
Jun 22, 2005 | 4.348 | 4.486 | 4.348 | 4.440 | 7,079 | +0.00(+0.00%) |
Jun 21, 2005 | 4.605 | 4.605 | 4.317 | 4.440 | 6,335 | -0.07(-1.60%) |
Jun 20, 2005 | 4.486 | 4.577 | 4.229 | 4.512 | 35,195 | -0.08(-1.81%) |
Jun 17, 2005 | 4.577 | 4.614 | 4.403 | 4.596 | 10,656 | +0.01(+0.20%) |
Jun 16, 2005 | 4.678 | 4.733 | 4.577 | 4.586 | 15,610 | -0.04(-0.79%) |
Jun 15, 2005 | 4.696 | 4.696 | 4.586 | 4.623 | 49,175 | +0.05(+1.00%) |
Jun 14, 2005 | 4.348 | 4.944 | 4.120 | 4.577 | 157,561 | +0.60(+15.21%) |
Jun 13, 2005 | 3.845 | 3.982 | 3.845 | 3.973 | 29,742 | +0.05(+1.40%) |
Jun 10, 2005 | 3.954 | 3.954 | 3.854 | 3.918 | 10,266 | +0.00(+0.00%) |
Jun 09, 2005 | 3.982 | 3.982 | 3.872 | 3.918 | 32,743 | -0.05(-1.38%) |
Jun 08, 2005 | 3.946 | 3.982 | 3.891 | 3.973 | 7,215 | +0.03(+0.70%) |
Jun 07, 2005 | 3.982 | 3.982 | 3.854 | 3.945 | 22,662 | -0.01(-0.24%) |
Jun 06, 2005 | 3.900 | 4.028 | 3.900 | 3.955 | 16,629 | +0.04(+0.93%) |
Jun 03, 2005 | 3.937 | 3.982 | 3.918 | 3.918 | 11,141 | -0.04(-0.93%) |
Jun 02, 2005 | 3.982 | 3.982 | 3.900 | 3.955 | 13,816 | -0.05(-1.14%) |
Jun 01, 2005 | 4.056 | 4.155 | 3.982 | 4.000 | 17,329 | -0.08(-2.02%) |
May 31, 2005 | 4.211 | 4.238 | 4.065 | 4.083 | 4,557 | -0.07(-1.76%) |
May 27, 2005 | 4.202 | 4.202 | 4.074 | 4.156 | 1,133 | +0.04(+0.89%) |
May 26, 2005 | 4.165 | 4.165 | 4.083 | 4.120 | 10,136 | -0.05(-1.10%) |
May 25, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 4,068 | +0.05(+1.11%) |
May 24, 2005 | 4.083 | 4.165 | 4.083 | 4.120 | 9,394 | -0.04(-0.88%) |
May 23, 2005 | 4.165 | 4.165 | 4.083 | 4.156 | 8,538 | -0.01(-0.22%) |
May 20, 2005 | 4.184 | 4.239 | 4.083 | 4.165 | 6,827 | -0.01(-0.22%) |
May 19, 2005 | 4.120 | 4.248 | 4.074 | 4.175 | 10,814 | +0.07(+1.79%) |
May 18, 2005 | 4.074 | 4.222 | 4.074 | 4.101 | 11,469 | -0.06(-1.54%) |
May 17, 2005 | 4.028 | 4.165 | 4.028 | 4.165 | 4,513 | +0.00(+0.00%) |
May 16, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 36,655 | +0.05(+1.11%) |
May 13, 2005 | 4.165 | 4.165 | 4.001 | 4.120 | 29,568 | +0.05(+1.12%) |
May 12, 2005 | 4.120 | 4.120 | 3.982 | 4.074 | 13,900 | -0.09(-2.20%) |
May 11, 2005 | 4.120 | 4.165 | 4.101 | 4.165 | 5,011 | +0.00(+0.00%) |
May 10, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 3,468 | +0.05(+1.11%) |
May 09, 2005 | 4.165 | 4.165 | 4.056 | 4.120 | 3,014 | -0.05(-1.10%) |
May 06, 2005 | 4.120 | 4.165 | 4.120 | 4.165 | 8,350 | +0.00(+0.00%) |
May 05, 2005 | 4.120 | 4.165 | 4.120 | 4.165 | 901 | +0.00(+0.00%) |
May 04, 2005 | 4.165 | 4.165 | 4.074 | 4.165 | 7,908 | +0.01(+0.22%) |
May 03, 2005 | 4.121 | 4.156 | 3.982 | 4.156 | 16,061 | +0.04(+0.89%) |