Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.550 | 4.640 | 4.440 | 4.440 | 9,001 | -0.06(-1.33%) |
Jul 28, 2005 | 4.700 | 4.760 | 4.500 | 4.500 | 7,050 | -0.22(-4.66%) |
Jul 27, 2005 | 4.540 | 4.740 | 4.530 | 4.720 | 5,093 | +0.25(+5.59%) |
Jul 26, 2005 | 4.800 | 4.800 | 4.470 | 4.470 | 12,057 | +0.13(+3.00%) |
Jul 25, 2005 | 4.340 | 4.540 | 4.320 | 4.340 | 23,289 | -0.06(-1.37%) |
Jul 22, 2005 | 4.700 | 4.760 | 4.400 | 4.400 | 10,455 | -0.24(-5.17%) |
Jul 21, 2005 | 4.760 | 4.860 | 4.400 | 4.640 | 30,462 | -0.01(-0.22%) |
Jul 20, 2005 | 4.200 | 5.500 | 4.200 | 4.650 | 179,002 | +0.45(+10.71%) |
Jul 19, 2005 | 4.030 | 4.200 | 4.030 | 4.200 | 14,495 | +0.14(+3.45%) |
Jul 18, 2005 | 4.200 | 4.200 | 4.060 | 4.060 | 1,300 | -0.12(-2.87%) |
Jul 15, 2005 | 4.100 | 4.180 | 4.050 | 4.180 | 500 | +0.08(+1.95%) |
Jul 14, 2005 | 4.150 | 4.150 | 4.100 | 4.100 | 200 | -0.05(-1.30%) |
Jul 13, 2005 | 4.200 | 4.200 | 4.050 | 4.154 | 2,848 | +0.00(+0.10%) |
Jul 12, 2005 | 4.080 | 4.200 | 4.080 | 4.150 | 3,979 | +0.07(+1.72%) |
Jul 11, 2005 | 4.150 | 4.200 | 4.060 | 4.080 | 3,780 | -0.07(-1.69%) |
Jul 08, 2005 | 4.156 | 4.156 | 4.150 | 4.150 | 975 | -0.15(-3.49%) |
Jul 07, 2005 | 4.140 | 4.340 | 4.121 | 4.300 | 7,479 | +0.18(+4.37%) |
Jul 06, 2005 | 4.260 | 4.260 | 4.090 | 4.120 | 6,100 | -0.14(-3.29%) |
Jul 05, 2005 | 4.410 | 4.460 | 4.220 | 4.260 | 3,600 | -0.18(-4.05%) |
Jul 01, 2005 | 4.410 | 4.520 | 4.410 | 4.440 | 1,700 | -0.08(-1.77%) |
Jun 30, 2005 | 4.300 | 4.520 | 4.260 | 4.520 | 6,732 | +0.22(+5.11%) |
Jun 29, 2005 | 4.330 | 4.330 | 4.300 | 4.300 | 750 | +0.02(+0.47%) |
Jun 28, 2005 | 4.530 | 4.530 | 4.250 | 4.280 | 7,700 | -0.17(-3.82%) |
Jun 27, 2005 | 4.190 | 4.450 | 4.100 | 4.450 | 11,145 | +0.11(+2.53%) |
Jun 24, 2005 | 3.950 | 4.490 | 3.950 | 4.340 | 14,114 | +0.28(+6.90%) |
Jun 23, 2005 | 4.210 | 4.210 | 4.060 | 4.060 | 1,936 | -0.24(-5.58%) |
Jun 22, 2005 | 4.410 | 4.410 | 4.110 | 4.300 | 3,300 | +0.28(+6.97%) |
Jun 21, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 4.020 | 4.020 | 4.000 | 4.020 | 825 | -0.06(-1.47%) |
Jun 17, 2005 | 4.080 | 4.080 | 4.080 | 4.080 | 600 | +0.00(+0.00%) |
Jun 16, 2005 | 4.000 | 4.080 | 3.930 | 4.080 | 8,590 | +0.10(+2.51%) |
Jun 15, 2005 | 4.080 | 4.080 | 3.980 | 3.980 | 2,900 | -0.01(-0.25%) |
Jun 14, 2005 | 3.910 | 4.090 | 3.910 | 3.990 | 3,144 | +0.00(+0.00%) |
Jun 13, 2005 | 4.030 | 4.030 | 3.950 | 3.990 | 1,720 | -0.03(-0.75%) |
Jun 10, 2005 | 4.160 | 4.170 | 3.961 | 4.020 | 5,461 | -0.11(-2.66%) |
Jun 09, 2005 | 4.160 | 4.160 | 4.100 | 4.130 | 5,850 | -0.03(-0.72%) |
Jun 08, 2005 | 4.130 | 4.160 | 4.100 | 4.160 | 2,883 | +0.06(+1.46%) |
Jun 07, 2005 | 4.090 | 4.130 | 4.030 | 4.100 | 1,567 | +0.09(+2.24%) |
Jun 06, 2005 | 4.050 | 4.060 | 4.010 | 4.010 | 1,333 | -0.05(-1.23%) |
Jun 03, 2005 | 4.140 | 4.140 | 4.060 | 4.060 | 500 | -0.08(-1.93%) |
Jun 02, 2005 | 4.050 | 4.149 | 4.010 | 4.140 | 1,600 | -0.03(-0.72%) |
Jun 01, 2005 | 4.140 | 4.170 | 4.100 | 4.170 | 4,056 | +0.17(+4.25%) |
May 31, 2005 | 4.120 | 4.120 | 4.000 | 4.000 | 6,188 | -0.19(-4.51%) |
May 27, 2005 | 4.100 | 4.220 | 4.070 | 4.189 | 5,720 | +0.09(+2.17%) |
May 26, 2005 | 4.060 | 4.100 | 4.060 | 4.100 | 700 | +0.04(+0.91%) |
May 25, 2005 | 4.080 | 4.110 | 4.063 | 4.063 | 2,050 | -0.02(-0.42%) |
May 24, 2005 | 4.040 | 4.100 | 4.000 | 4.080 | 3,300 | +0.09(+2.26%) |
May 23, 2005 | 4.050 | 4.060 | 3.950 | 3.990 | 7,700 | -0.02(-0.50%) |
May 20, 2005 | 4.020 | 4.020 | 4.010 | 4.010 | 2,100 | +0.02(+0.50%) |
May 19, 2005 | 4.020 | 4.040 | 3.950 | 3.990 | 6,300 | +0.00(+0.00%) |
May 18, 2005 | 3.910 | 4.100 | 3.910 | 3.990 | 8,300 | +0.02(+0.48%) |
May 17, 2005 | 3.960 | 4.066 | 3.950 | 3.971 | 2,366 | +0.06(+1.56%) |
May 16, 2005 | 4.000 | 4.100 | 3.910 | 3.910 | 4,225 | +0.00(+0.00%) |
May 13, 2005 | 4.100 | 4.140 | 3.910 | 3.910 | 15,067 | -0.13(-3.22%) |
May 12, 2005 | 3.980 | 4.040 | 3.980 | 4.040 | 895 | -0.05(-1.22%) |
May 11, 2005 | 3.930 | 4.090 | 3.820 | 4.090 | 13,508 | -0.06(-1.45%) |
May 10, 2005 | 4.179 | 4.179 | 4.040 | 4.150 | 900 | -0.04(-0.95%) |
May 09, 2005 | 3.990 | 4.210 | 3.930 | 4.190 | 4,150 | +0.01(+0.24%) |
May 06, 2005 | 4.050 | 4.180 | 3.930 | 4.180 | 8,339 | +0.13(+3.21%) |
May 05, 2005 | 3.960 | 4.160 | 3.960 | 4.050 | 6,700 | +0.00(+0.00%) |
May 04, 2005 | 4.099 | 4.120 | 4.000 | 4.050 | 12,260 | -0.08(-1.94%) |
May 03, 2005 | 4.340 | 4.340 | 4.000 | 4.130 | 15,553 | +0.05(+1.23%) |