Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.961 | 5.052 | 4.843 | 4.946 | 100,786 | +0.03(+0.62%) |
Jul 28, 2005 | 4.931 | 4.931 | 4.873 | 4.916 | 41,201 | +0.00(+0.06%) |
Jul 27, 2005 | 4.901 | 5.022 | 4.843 | 4.913 | 46,593 | +0.05(+1.12%) |
Jul 26, 2005 | 4.867 | 4.931 | 4.828 | 4.858 | 78,628 | +0.02(+0.37%) |
Jul 25, 2005 | 4.946 | 5.007 | 4.831 | 4.840 | 116,260 | -0.05(-0.93%) |
Jul 22, 2005 | 4.879 | 4.898 | 4.873 | 4.886 | 23,734 | +0.02(+0.37%) |
Jul 21, 2005 | 4.870 | 4.886 | 4.810 | 4.867 | 38,150 | +0.03(+0.56%) |
Jul 20, 2005 | 4.834 | 4.901 | 4.810 | 4.840 | 52,361 | +0.03(+0.63%) |
Jul 19, 2005 | 4.792 | 4.843 | 4.783 | 4.810 | 41,644 | -0.02(-0.44%) |
Jul 18, 2005 | 4.758 | 4.849 | 4.758 | 4.831 | 76,301 | +0.03(+0.69%) |
Jul 15, 2005 | 4.879 | 4.879 | 4.774 | 4.798 | 34,564 | -0.02(-0.31%) |
Jul 14, 2005 | 4.901 | 4.901 | 4.810 | 4.813 | 56,411 | -0.03(-0.56%) |
Jul 13, 2005 | 4.855 | 4.889 | 4.825 | 4.840 | 30,402 | +0.00(+0.06%) |
Jul 12, 2005 | 4.810 | 4.892 | 4.801 | 4.837 | 57,178 | +0.02(+0.31%) |
Jul 11, 2005 | 4.840 | 4.843 | 4.810 | 4.822 | 25,949 | -0.02(-0.38%) |
Jul 08, 2005 | 4.843 | 4.870 | 4.816 | 4.840 | 38,937 | -0.00(-0.06%) |
Jul 07, 2005 | 4.810 | 4.870 | 4.810 | 4.843 | 32,610 | -0.00(-0.06%) |
Jul 06, 2005 | 4.788 | 4.861 | 4.765 | 4.846 | 67,898 | +0.09(+1.91%) |
Jul 05, 2005 | 4.840 | 4.867 | 4.752 | 4.755 | 81,319 | -0.06(-1.26%) |
Jul 01, 2005 | 4.749 | 4.876 | 4.746 | 4.816 | 42,643 | +0.05(+1.02%) |
Jun 30, 2005 | 4.689 | 4.861 | 4.628 | 4.768 | 47,651 | +0.12(+2.67%) |
Jun 29, 2005 | 4.656 | 4.677 | 4.607 | 4.644 | 137,225 | +0.04(+0.92%) |
Jun 28, 2005 | 4.613 | 4.716 | 4.601 | 4.601 | 151,677 | -0.03(-0.59%) |
Jun 27, 2005 | 4.637 | 4.644 | 4.595 | 4.628 | 224,084 | +0.03(+0.66%) |
Jun 24, 2005 | 4.644 | 4.644 | 4.598 | 4.598 | 130,643 | -0.01(-0.26%) |
Jun 23, 2005 | 4.683 | 4.689 | 4.610 | 4.610 | 329,555 | -0.00(-0.07%) |
Jun 22, 2005 | 4.719 | 4.719 | 4.601 | 4.613 | 351,997 | -0.04(-0.91%) |
Jun 21, 2005 | 4.683 | 4.758 | 4.625 | 4.656 | 66,582 | +0.03(+0.65%) |
Jun 20, 2005 | 4.674 | 4.674 | 4.592 | 4.625 | 164,513 | +0.02(+0.38%) |
Jun 17, 2005 | 4.647 | 4.716 | 4.592 | 4.608 | 69,905 | -0.02(-0.38%) |
Jun 16, 2005 | 4.613 | 4.625 | 4.598 | 4.625 | 89,372 | -0.02(-0.39%) |
Jun 15, 2005 | 4.780 | 4.780 | 4.568 | 4.644 | 109,229 | +0.00(+0.00%) |
Jun 14, 2005 | 4.644 | 4.644 | 4.589 | 4.644 | 92,889 | +0.00(+0.07%) |
Jun 13, 2005 | 4.755 | 4.755 | 4.601 | 4.641 | 157,921 | -0.05(-1.03%) |
Jun 10, 2005 | 4.689 | 4.746 | 4.659 | 4.689 | 65,941 | -0.03(-0.64%) |
Jun 09, 2005 | 4.644 | 4.749 | 4.628 | 4.719 | 37,079 | +0.00(+0.00%) |
Jun 08, 2005 | 4.662 | 4.810 | 4.641 | 4.719 | 88,479 | +0.08(+1.69%) |
Jun 07, 2005 | 4.765 | 4.765 | 4.586 | 4.641 | 236,914 | -0.09(-1.86%) |
Jun 06, 2005 | 4.613 | 4.731 | 4.598 | 4.728 | 40,458 | +0.13(+2.83%) |
Jun 03, 2005 | 4.628 | 4.647 | 4.583 | 4.598 | 87,395 | +0.01(+0.26%) |
Jun 02, 2005 | 4.689 | 4.704 | 4.586 | 4.586 | 91,484 | -0.12(-2.51%) |
Jun 01, 2005 | 4.607 | 4.704 | 4.607 | 4.704 | 92,205 | +0.07(+1.51%) |
May 31, 2005 | 4.659 | 4.685 | 4.613 | 4.634 | 75,200 | -0.02(-0.53%) |
May 27, 2005 | 4.861 | 4.861 | 4.650 | 4.659 | 96,247 | -0.00(-0.06%) |
May 26, 2005 | 4.686 | 4.689 | 4.650 | 4.662 | 97,933 | -0.01(-0.19%) |
May 25, 2005 | 4.731 | 4.749 | 4.641 | 4.671 | 74,047 | +0.01(+0.19%) |
May 24, 2005 | 4.689 | 4.689 | 4.644 | 4.662 | 81,980 | -0.01(-0.26%) |
May 23, 2005 | 4.719 | 4.719 | 4.659 | 4.674 | 107,193 | -0.01(-0.19%) |
May 20, 2005 | 4.689 | 4.719 | 4.659 | 4.683 | 146,137 | -0.01(-0.13%) |
May 19, 2005 | 4.749 | 4.777 | 4.665 | 4.689 | 36,097 | -0.08(-1.59%) |
May 18, 2005 | 4.734 | 4.801 | 4.689 | 4.765 | 45,948 | +0.11(+2.27%) |
May 17, 2005 | 4.749 | 4.765 | 4.628 | 4.659 | 143,922 | -0.08(-1.60%) |
May 16, 2005 | 4.774 | 4.869 | 4.716 | 4.734 | 60,609 | -0.04(-0.84%) |
May 13, 2005 | 4.780 | 4.840 | 4.507 | 4.774 | 128,494 | -0.07(-1.36%) |
May 12, 2005 | 4.886 | 4.886 | 4.840 | 4.840 | 11,193 | -0.01(-0.25%) |
May 11, 2005 | 4.870 | 4.946 | 4.843 | 4.852 | 52,669 | -0.02(-0.37%) |
May 10, 2005 | 4.901 | 4.939 | 4.870 | 4.870 | 195,695 | -0.07(-1.35%) |
May 09, 2005 | 4.870 | 4.991 | 4.870 | 4.937 | 48,758 | +0.02(+0.43%) |
May 06, 2005 | 4.840 | 4.916 | 4.822 | 4.916 | 113,311 | -0.04(-0.85%) |
May 05, 2005 | 4.973 | 4.985 | 4.958 | 4.958 | 50,709 | -0.02(-0.36%) |
May 04, 2005 | 4.982 | 4.991 | 4.958 | 4.976 | 37,998 | +0.00(+0.00%) |
May 03, 2005 | 5.022 | 5.022 | 4.961 | 4.976 | 153,627 | +0.02(+0.30%) |