Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.089 | 5.156 | 5.043 | 5.111 | 1,489,266 | -0.08(-1.46%) |
Jul 28, 2005 | 5.043 | 5.216 | 5.033 | 5.187 | 1,284,813 | +0.14(+2.86%) |
Jul 27, 2005 | 5.024 | 5.042 | 5.003 | 5.042 | 695,835 | +0.02(+0.49%) |
Jul 26, 2005 | 4.930 | 5.034 | 4.923 | 5.018 | 921,591 | +0.09(+1.87%) |
Jul 25, 2005 | 4.861 | 4.962 | 4.854 | 4.926 | 833,724 | +0.06(+1.33%) |
Jul 22, 2005 | 4.899 | 4.913 | 4.844 | 4.861 | 1,440,909 | -0.03(-0.70%) |
Jul 21, 2005 | 4.908 | 4.932 | 4.856 | 4.896 | 1,046,070 | -0.01(-0.25%) |
Jul 20, 2005 | 4.983 | 5.000 | 4.830 | 4.908 | 1,885,482 | -0.09(-1.74%) |
Jul 19, 2005 | 5.037 | 5.047 | 4.994 | 4.994 | 610,659 | -0.04(-0.71%) |
Jul 18, 2005 | 5.030 | 5.034 | 5.018 | 5.030 | 448,623 | -0.01(-0.13%) |
Jul 15, 2005 | 5.024 | 5.038 | 5.011 | 5.037 | 498,177 | +0.02(+0.45%) |
Jul 14, 2005 | 5.028 | 5.029 | 5.010 | 5.014 | 771,642 | -0.01(-0.17%) |
Jul 13, 2005 | 5.012 | 5.029 | 5.000 | 5.022 | 638,091 | +0.01(+0.27%) |
Jul 12, 2005 | 5.032 | 5.044 | 4.997 | 5.009 | 437,787 | -0.03(-0.62%) |
Jul 11, 2005 | 4.927 | 5.043 | 4.927 | 5.040 | 583,173 | +0.10(+2.05%) |
Jul 08, 2005 | 4.973 | 4.973 | 4.929 | 4.939 | 982,035 | -0.02(-0.49%) |
Jul 07, 2005 | 5.013 | 5.029 | 4.948 | 4.963 | 981,027 | -0.05(-1.00%) |
Jul 06, 2005 | 5.024 | 5.037 | 5.000 | 5.013 | 837,297 | -0.03(-0.51%) |
Jul 05, 2005 | 5.049 | 5.049 | 5.023 | 5.039 | 340,200 | +0.00(+0.02%) |
Jul 01, 2005 | 5.021 | 5.044 | 5.000 | 5.038 | 565,200 | +0.03(+0.64%) |
Jun 30, 2005 | 5.023 | 5.042 | 5.000 | 5.006 | 698,706 | -0.01(-0.15%) |
Jun 29, 2005 | 5.007 | 5.024 | 4.994 | 5.013 | 1,072,908 | +0.01(+0.27%) |
Jun 28, 2005 | 4.954 | 5.044 | 4.953 | 5.000 | 2,446,650 | +0.05(+1.06%) |
Jun 27, 2005 | 4.867 | 4.951 | 4.867 | 4.948 | 1,381,167 | +0.07(+1.44%) |
Jun 24, 2005 | 4.829 | 4.896 | 4.806 | 4.878 | 873,090 | +0.05(+1.06%) |
Jun 23, 2005 | 4.816 | 4.837 | 4.800 | 4.827 | 942,885 | -0.00(-0.02%) |
Jun 22, 2005 | 4.819 | 4.838 | 4.794 | 4.828 | 1,183,329 | +0.02(+0.37%) |
Jun 21, 2005 | 4.812 | 4.822 | 4.787 | 4.810 | 684,873 | -0.00(-0.05%) |
Jun 20, 2005 | 4.800 | 4.833 | 4.780 | 4.812 | 344,340 | +0.00(+0.02%) |
Jun 17, 2005 | 4.804 | 4.833 | 4.800 | 4.811 | 900,090 | -0.03(-0.62%) |
Jun 16, 2005 | 4.813 | 4.869 | 4.813 | 4.841 | 1,003,158 | +0.01(+0.16%) |
Jun 15, 2005 | 4.889 | 4.889 | 4.773 | 4.833 | 604,332 | -0.04(-0.84%) |
Jun 14, 2005 | 4.789 | 4.874 | 4.772 | 4.874 | 377,928 | +0.08(+1.72%) |
Jun 13, 2005 | 4.807 | 4.817 | 4.778 | 4.792 | 396,108 | -0.01(-0.21%) |
Jun 10, 2005 | 4.818 | 4.841 | 4.784 | 4.802 | 292,104 | -0.03(-0.71%) |
Jun 09, 2005 | 4.856 | 4.856 | 4.814 | 4.837 | 357,111 | -0.02(-0.50%) |
Jun 08, 2005 | 4.787 | 4.869 | 4.770 | 4.861 | 528,075 | +0.10(+2.03%) |
Jun 07, 2005 | 4.800 | 4.827 | 4.764 | 4.764 | 927,000 | -0.03(-0.65%) |
Jun 06, 2005 | 4.778 | 4.872 | 4.778 | 4.796 | 1,026,549 | -0.02(-0.39%) |
Jun 03, 2005 | 4.809 | 4.848 | 4.789 | 4.814 | 374,598 | -0.00(-0.05%) |
Jun 02, 2005 | 4.820 | 4.847 | 4.698 | 4.817 | 1,181,016 | -0.03(-0.62%) |
Jun 01, 2005 | 4.976 | 4.976 | 4.827 | 4.847 | 974,070 | -0.11(-2.31%) |
May 31, 2005 | 4.861 | 4.979 | 4.846 | 4.961 | 1,228,284 | +0.11(+2.22%) |
May 27, 2005 | 4.834 | 4.878 | 4.834 | 4.853 | 243,648 | -0.02(-0.37%) |
May 26, 2005 | 4.843 | 4.876 | 4.822 | 4.871 | 328,833 | +0.03(+0.62%) |
May 25, 2005 | 4.861 | 4.868 | 4.819 | 4.841 | 877,662 | -0.01(-0.21%) |
May 24, 2005 | 4.828 | 4.880 | 4.819 | 4.851 | 2,194,200 | -0.00(-0.05%) |
May 23, 2005 | 4.818 | 4.871 | 4.818 | 4.853 | 2,749,194 | -0.02(-0.39%) |
May 20, 2005 | 4.830 | 4.872 | 4.816 | 4.872 | 1,143,018 | +0.04(+0.90%) |
May 19, 2005 | 4.760 | 4.833 | 4.753 | 4.829 | 950,229 | +0.07(+1.47%) |
May 18, 2005 | 4.717 | 4.768 | 4.683 | 4.759 | 1,190,700 | +0.06(+1.25%) |
May 17, 2005 | 4.642 | 4.716 | 4.641 | 4.700 | 1,386,603 | +0.04(+0.79%) |
May 16, 2005 | 4.597 | 4.667 | 4.593 | 4.663 | 1,773,324 | +0.03(+0.64%) |
May 13, 2005 | 4.614 | 4.654 | 4.610 | 4.634 | 2,407,959 | +0.00(+0.01%) |
May 12, 2005 | 4.594 | 4.656 | 4.556 | 4.633 | 3,038,346 | +0.06(+1.34%) |
May 11, 2005 | 4.457 | 4.619 | 4.451 | 4.572 | 3,867,588 | +0.10(+2.21%) |
May 10, 2005 | 4.461 | 4.473 | 4.433 | 4.473 | 1,491,228 | +0.01(+0.27%) |
May 09, 2005 | 4.477 | 4.489 | 4.431 | 4.461 | 1,895,382 | -0.02(-0.35%) |
May 06, 2005 | 4.473 | 4.479 | 4.449 | 4.477 | 751,815 | +0.01(+0.22%) |
May 05, 2005 | 4.503 | 4.508 | 4.452 | 4.467 | 974,592 | -0.02(-0.45%) |
May 04, 2005 | 4.528 | 4.528 | 4.474 | 4.487 | 837,738 | -0.03(-0.59%) |
May 03, 2005 | 4.494 | 4.516 | 4.482 | 4.513 | 1,319,220 | +0.02(+0.45%) |