Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.192 | 4.282 | 4.174 | 4.264 | 10,265 | +0.05(+1.07%) |
Jul 28, 2005 | 4.101 | 4.264 | 4.092 | 4.219 | 30,760 | -0.05(-1.27%) |
Jul 27, 2005 | 4.228 | 4.327 | 4.110 | 4.273 | 77,838 | -0.02(-0.42%) |
Jul 26, 2005 | 4.291 | 4.318 | 4.065 | 4.291 | 101,268 | -0.03(-0.63%) |
Jul 25, 2005 | 4.255 | 4.336 | 4.210 | 4.318 | 87,088 | -0.02(-0.42%) |
Jul 22, 2005 | 4.183 | 4.336 | 4.183 | 4.336 | 56,452 | +0.11(+2.56%) |
Jul 21, 2005 | 4.300 | 4.336 | 4.183 | 4.228 | 36,001 | -0.07(-1.68%) |
Jul 20, 2005 | 4.354 | 4.354 | 4.201 | 4.300 | 55,843 | -0.01(-0.21%) |
Jul 19, 2005 | 4.409 | 4.409 | 4.228 | 4.309 | 73,887 | -0.17(-3.83%) |
Jul 18, 2005 | 4.625 | 4.625 | 4.354 | 4.481 | 38,944 | -0.11(-2.36%) |
Jul 15, 2005 | 4.517 | 4.607 | 4.345 | 4.589 | 48,756 | +0.14(+3.25%) |
Jul 14, 2005 | 4.065 | 4.445 | 4.029 | 4.445 | 129,022 | +0.37(+9.09%) |
Jul 13, 2005 | 4.038 | 4.119 | 3.957 | 4.074 | 120,862 | +0.05(+1.12%) |
Jul 12, 2005 | 4.065 | 4.110 | 3.957 | 4.029 | 38,834 | -0.11(-2.62%) |
Jul 11, 2005 | 4.183 | 4.210 | 4.029 | 4.138 | 71,543 | -0.10(-2.35%) |
Jul 08, 2005 | 4.174 | 4.264 | 4.127 | 4.237 | 34,945 | -0.01(-0.21%) |
Jul 07, 2005 | 4.237 | 4.282 | 4.138 | 4.246 | 38,330 | -0.05(-1.05%) |
Jul 06, 2005 | 4.183 | 4.445 | 4.082 | 4.291 | 367,170 | +0.08(+1.93%) |
Jul 05, 2005 | 4.165 | 4.327 | 4.165 | 4.210 | 20,588 | -0.02(-0.43%) |
Jul 01, 2005 | 4.282 | 4.327 | 4.228 | 4.228 | 26,012 | -0.05(-1.27%) |
Jun 30, 2005 | 4.192 | 4.318 | 4.172 | 4.282 | 21,729 | +0.02(+0.42%) |
Jun 29, 2005 | 4.327 | 4.353 | 4.228 | 4.264 | 53,294 | -0.06(-1.46%) |
Jun 28, 2005 | 4.309 | 4.490 | 4.291 | 4.327 | 50,041 | -0.06(-1.44%) |
Jun 27, 2005 | 4.372 | 4.418 | 4.300 | 4.391 | 47,902 | +0.01(+0.21%) |
Jun 24, 2005 | 4.219 | 4.472 | 4.156 | 4.381 | 142,683 | +0.20(+4.75%) |
Jun 23, 2005 | 4.020 | 4.219 | 4.020 | 4.183 | 100,186 | -0.02(-0.43%) |
Jun 22, 2005 | 4.174 | 4.219 | 4.092 | 4.201 | 30,099 | +0.03(+0.65%) |
Jun 21, 2005 | 4.165 | 4.309 | 4.156 | 4.174 | 40,945 | +0.02(+0.43%) |
Jun 20, 2005 | 4.309 | 4.363 | 4.147 | 4.156 | 70,370 | -0.25(-5.74%) |
Jun 17, 2005 | 4.544 | 4.689 | 4.409 | 4.409 | 63,356 | -0.25(-5.43%) |
Jun 16, 2005 | 4.616 | 4.743 | 4.526 | 4.662 | 119,761 | -0.05(-1.15%) |
Jun 15, 2005 | 4.662 | 4.842 | 4.652 | 4.716 | 47,009 | +0.01(+0.19%) |
Jun 14, 2005 | 4.680 | 4.743 | 4.671 | 4.707 | 21,253 | -0.02(-0.38%) |
Jun 13, 2005 | 4.662 | 4.734 | 4.662 | 4.725 | 8,637 | +0.03(+0.58%) |
Jun 10, 2005 | 4.689 | 4.707 | 4.662 | 4.698 | 38,202 | -0.05(-0.95%) |
Jun 09, 2005 | 4.698 | 4.842 | 4.689 | 4.743 | 65,491 | +0.01(+0.19%) |
Jun 08, 2005 | 4.743 | 4.833 | 4.716 | 4.734 | 77,536 | +0.00(+0.00%) |
Jun 07, 2005 | 4.833 | 4.833 | 4.716 | 4.734 | 13,637 | -0.01(-0.19%) |
Jun 06, 2005 | 4.806 | 4.836 | 4.743 | 4.743 | 40,890 | -0.05(-1.13%) |
Jun 03, 2005 | 4.833 | 4.851 | 4.797 | 4.797 | 30,418 | -0.09(-1.85%) |
Jun 02, 2005 | 5.023 | 5.023 | 4.842 | 4.887 | 47,796 | -0.14(-2.70%) |
Jun 01, 2005 | 5.149 | 5.149 | 5.023 | 5.023 | 25,487 | -0.05(-0.89%) |
May 31, 2005 | 4.996 | 5.140 | 4.996 | 5.068 | 5,125 | +0.03(+0.54%) |
May 27, 2005 | 4.860 | 5.104 | 4.860 | 5.041 | 74,070 | +0.11(+2.20%) |
May 26, 2005 | 4.851 | 4.960 | 4.851 | 4.933 | 18,646 | +0.05(+1.11%) |
May 25, 2005 | 4.987 | 5.005 | 4.878 | 4.878 | 16,430 | -0.11(-2.17%) |
May 24, 2005 | 5.023 | 5.059 | 4.951 | 4.987 | 57,892 | +0.02(+0.36%) |
May 23, 2005 | 4.869 | 5.014 | 4.806 | 4.969 | 31,040 | +0.16(+3.38%) |
May 20, 2005 | 4.878 | 4.878 | 4.761 | 4.806 | 36,778 | +0.04(+0.76%) |
May 19, 2005 | 4.616 | 4.806 | 4.616 | 4.770 | 47,247 | +0.08(+1.73%) |
May 18, 2005 | 4.761 | 4.761 | 4.652 | 4.689 | 19,371 | -0.07(-1.52%) |
May 17, 2005 | 4.616 | 4.815 | 4.607 | 4.761 | 30,527 | +0.03(+0.57%) |
May 16, 2005 | 4.743 | 4.761 | 4.616 | 4.734 | 25,148 | -0.01(-0.19%) |
May 13, 2005 | 4.652 | 4.788 | 4.652 | 4.743 | 43,643 | +0.04(+0.86%) |
May 12, 2005 | 4.743 | 4.788 | 4.499 | 4.702 | 102,692 | -0.09(-1.79%) |
May 11, 2005 | 4.860 | 4.960 | 4.743 | 4.788 | 54,516 | -0.09(-1.87%) |
May 10, 2005 | 4.969 | 5.041 | 4.788 | 4.879 | 65,946 | -0.20(-3.90%) |
May 09, 2005 | 5.050 | 5.195 | 4.969 | 5.077 | 46,632 | -0.05(-1.06%) |
May 06, 2005 | 5.176 | 5.375 | 5.131 | 5.131 | 29,069 | -0.15(-2.91%) |
May 05, 2005 | 5.195 | 5.375 | 5.176 | 5.285 | 35,552 | +0.05(+0.86%) |
May 04, 2005 | 5.249 | 5.330 | 5.213 | 5.240 | 26,533 | -0.05(-0.85%) |
May 03, 2005 | 5.420 | 5.420 | 5.285 | 5.285 | 31,723 | -0.22(-3.94%) |