Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.325 | 4.482 | 4.325 | 4.475 | 236,920 | +0.12(+2.76%) |
Jul 28, 2005 | 4.315 | 4.438 | 4.270 | 4.355 | 220,837 | +0.06(+1.35%) |
Jul 27, 2005 | 4.290 | 4.372 | 4.290 | 4.297 | 161,622 | +0.03(+0.70%) |
Jul 26, 2005 | 4.359 | 4.359 | 4.249 | 4.267 | 162,457 | -0.11(-2.51%) |
Jul 25, 2005 | 4.445 | 4.465 | 4.361 | 4.377 | 67,654 | -0.09(-1.97%) |
Jul 22, 2005 | 4.354 | 4.465 | 4.348 | 4.465 | 127,918 | +0.08(+1.72%) |
Jul 21, 2005 | 4.457 | 4.457 | 4.360 | 4.389 | 138,770 | -0.07(-1.52%) |
Jul 20, 2005 | 4.409 | 4.457 | 4.350 | 4.457 | 205,068 | +0.03(+0.64%) |
Jul 19, 2005 | 4.208 | 4.445 | 4.195 | 4.429 | 181,434 | +0.27(+6.55%) |
Jul 18, 2005 | 4.274 | 4.274 | 4.132 | 4.156 | 103,603 | -0.12(-2.90%) |
Jul 15, 2005 | 4.256 | 4.296 | 4.158 | 4.281 | 351,736 | +0.01(+0.34%) |
Jul 14, 2005 | 4.417 | 4.440 | 4.240 | 4.266 | 205,763 | -0.09(-2.15%) |
Jul 13, 2005 | 4.482 | 4.482 | 4.288 | 4.360 | 144,269 | -0.11(-2.36%) |
Jul 12, 2005 | 4.346 | 4.489 | 4.346 | 4.465 | 143,180 | +0.08(+1.72%) |
Jul 11, 2005 | 4.396 | 4.487 | 4.310 | 4.390 | 480,310 | +0.04(+0.86%) |
Jul 08, 2005 | 4.313 | 4.390 | 4.301 | 4.353 | 192,893 | +0.05(+1.12%) |
Jul 07, 2005 | 4.381 | 4.434 | 4.249 | 4.304 | 305,617 | -0.12(-2.74%) |
Jul 06, 2005 | 4.476 | 4.481 | 4.412 | 4.425 | 162,450 | -0.00(-0.11%) |
Jul 05, 2005 | 4.286 | 4.431 | 4.268 | 4.430 | 189,766 | +0.09(+2.00%) |
Jul 01, 2005 | 4.234 | 4.344 | 4.208 | 4.344 | 183,752 | +0.15(+3.62%) |
Jun 30, 2005 | 4.310 | 4.310 | 4.154 | 4.192 | 140,774 | -0.13(-2.91%) |
Jun 29, 2005 | 4.226 | 4.318 | 4.166 | 4.318 | 140,059 | +0.11(+2.63%) |
Jun 28, 2005 | 4.148 | 4.212 | 4.067 | 4.207 | 144,329 | +0.12(+2.92%) |
Jun 27, 2005 | 4.091 | 4.109 | 4.014 | 4.088 | 116,860 | -0.03(-0.76%) |
Jun 24, 2005 | 4.227 | 4.331 | 4.045 | 4.119 | 286,854 | -0.13(-3.14%) |
Jun 23, 2005 | 4.205 | 4.350 | 4.201 | 4.253 | 182,623 | +0.02(+0.52%) |
Jun 22, 2005 | 4.240 | 4.284 | 4.207 | 4.230 | 139,284 | +0.04(+0.93%) |
Jun 21, 2005 | 4.200 | 4.201 | 4.150 | 4.191 | 83,530 | +0.00(+0.04%) |
Jun 20, 2005 | 4.322 | 4.322 | 4.184 | 4.190 | 311,511 | -0.12(-2.81%) |
Jun 17, 2005 | 4.348 | 4.375 | 4.307 | 4.311 | 562,143 | -0.04(-0.81%) |
Jun 16, 2005 | 4.160 | 4.351 | 4.157 | 4.347 | 398,423 | +0.18(+4.38%) |
Jun 15, 2005 | 4.065 | 4.164 | 4.065 | 4.164 | 328,924 | +0.11(+2.67%) |
Jun 14, 2005 | 4.030 | 4.056 | 3.991 | 4.056 | 333,281 | +0.02(+0.38%) |
Jun 13, 2005 | 3.991 | 4.040 | 3.991 | 4.040 | 102,273 | +0.04(+0.92%) |
Jun 10, 2005 | 4.021 | 4.021 | 3.986 | 4.003 | 90,807 | -0.02(-0.41%) |
Jun 09, 2005 | 3.961 | 4.025 | 3.916 | 4.020 | 306,513 | +0.05(+1.21%) |
Jun 08, 2005 | 3.987 | 3.987 | 3.930 | 3.972 | 344,940 | +0.03(+0.78%) |
Jun 07, 2005 | 3.922 | 3.966 | 3.845 | 3.941 | 159,811 | +0.04(+0.99%) |
Jun 06, 2005 | 3.852 | 3.912 | 3.838 | 3.902 | 89,230 | +0.02(+0.61%) |
Jun 03, 2005 | 3.892 | 3.911 | 3.841 | 3.879 | 83,918 | -0.05(-1.18%) |
Jun 02, 2005 | 3.954 | 4.035 | 3.879 | 3.925 | 490,900 | -0.02(-0.62%) |
Jun 01, 2005 | 3.891 | 3.957 | 3.854 | 3.949 | 265,646 | +0.09(+2.33%) |
May 31, 2005 | 3.912 | 3.928 | 3.826 | 3.860 | 186,672 | -0.01(-0.23%) |
May 27, 2005 | 3.814 | 3.891 | 3.782 | 3.869 | 209,084 | +0.04(+1.02%) |
May 26, 2005 | 3.804 | 3.834 | 3.741 | 3.830 | 158,094 | +0.07(+1.87%) |
May 25, 2005 | 3.841 | 3.841 | 3.731 | 3.759 | 342,401 | -0.02(-0.48%) |
May 24, 2005 | 3.783 | 3.815 | 3.746 | 3.777 | 284,649 | -0.06(-1.61%) |
May 23, 2005 | 3.890 | 3.890 | 3.799 | 3.839 | 207,253 | -0.03(-0.89%) |
May 20, 2005 | 3.941 | 3.941 | 3.854 | 3.874 | 310,315 | -0.04(-1.08%) |
May 19, 2005 | 3.863 | 3.940 | 3.863 | 3.916 | 169,172 | +0.05(+1.29%) |
May 18, 2005 | 3.776 | 3.882 | 3.699 | 3.866 | 247,231 | +0.15(+4.12%) |
May 17, 2005 | 3.718 | 3.741 | 3.666 | 3.713 | 201,954 | -0.05(-1.34%) |
May 16, 2005 | 3.735 | 3.763 | 3.655 | 3.763 | 160,005 | +0.11(+3.02%) |
May 13, 2005 | 3.797 | 3.797 | 3.628 | 3.653 | 126,936 | -0.09(-2.32%) |
May 12, 2005 | 3.858 | 3.858 | 3.740 | 3.740 | 129,629 | -0.09(-2.29%) |
May 11, 2005 | 3.771 | 3.857 | 3.757 | 3.828 | 150,149 | +0.03(+0.79%) |
May 10, 2005 | 3.712 | 3.808 | 3.712 | 3.798 | 172,707 | +0.01(+0.26%) |
May 09, 2005 | 3.733 | 3.788 | 3.693 | 3.788 | 182,476 | +0.07(+2.00%) |
May 06, 2005 | 3.667 | 3.722 | 3.667 | 3.713 | 142,578 | +0.03(+0.94%) |
May 05, 2005 | 3.764 | 3.801 | 3.663 | 3.679 | 343,671 | -0.11(-2.92%) |
May 04, 2005 | 3.669 | 3.814 | 3.667 | 3.790 | 516,091 | +0.12(+3.32%) |
May 03, 2005 | 3.542 | 3.683 | 3.542 | 3.668 | 316,856 | +0.05(+1.32%) |