Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.830 | 5.890 | 5.710 | 5.835 | 224,120 | +0.04(+0.78%) |
Jul 28, 2005 | 5.620 | 5.800 | 5.620 | 5.790 | 172,547 | +0.16(+2.84%) |
Jul 27, 2005 | 5.520 | 5.690 | 5.470 | 5.630 | 126,634 | +0.11(+1.99%) |
Jul 26, 2005 | 5.670 | 5.990 | 5.440 | 5.520 | 361,985 | -0.14(-2.47%) |
Jul 25, 2005 | 5.700 | 5.700 | 5.600 | 5.660 | 194,716 | +0.03(+0.53%) |
Jul 22, 2005 | 5.630 | 5.710 | 5.550 | 5.630 | 210,061 | +0.03(+0.54%) |
Jul 21, 2005 | 5.490 | 5.660 | 5.300 | 5.600 | 226,988 | +0.11(+2.00%) |
Jul 20, 2005 | 5.380 | 5.490 | 5.360 | 5.490 | 256,455 | +0.10(+1.86%) |
Jul 19, 2005 | 5.400 | 5.400 | 5.280 | 5.390 | 183,166 | -0.01(-0.19%) |
Jul 18, 2005 | 5.310 | 5.440 | 5.290 | 5.400 | 182,067 | +0.09(+1.69%) |
Jul 15, 2005 | 5.250 | 5.326 | 5.190 | 5.310 | 117,531 | +0.07(+1.34%) |
Jul 14, 2005 | 5.490 | 5.570 | 5.060 | 5.240 | 167,125 | -0.07(-1.32%) |
Jul 13, 2005 | 4.890 | 5.440 | 4.820 | 5.310 | 455,842 | +0.41(+8.37%) |
Jul 12, 2005 | 4.970 | 4.970 | 4.700 | 4.900 | 196,420 | -0.05(-1.01%) |
Jul 11, 2005 | 5.040 | 5.050 | 4.880 | 4.950 | 159,802 | -0.06(-1.20%) |
Jul 08, 2005 | 4.900 | 5.070 | 4.840 | 5.010 | 231,115 | +0.14(+2.87%) |
Jul 07, 2005 | 4.870 | 4.870 | 4.660 | 4.870 | 155,488 | -0.02(-0.41%) |
Jul 06, 2005 | 4.830 | 5.050 | 4.700 | 4.890 | 758,150 | +0.11(+2.30%) |
Jul 05, 2005 | 4.820 | 4.890 | 4.730 | 4.780 | 164,300 | +0.10(+2.14%) |
Jul 01, 2005 | 4.670 | 4.740 | 4.590 | 4.680 | 94,200 | +0.10(+2.18%) |
Jun 30, 2005 | 4.600 | 4.700 | 4.530 | 4.580 | 339,689 | +0.00(+0.00%) |
Jun 29, 2005 | 4.390 | 4.700 | 4.330 | 4.580 | 230,480 | +0.21(+4.81%) |
Jun 28, 2005 | 4.290 | 4.370 | 4.250 | 4.370 | 79,696 | +0.10(+2.34%) |
Jun 27, 2005 | 4.250 | 4.360 | 4.210 | 4.270 | 179,127 | +0.03(+0.71%) |
Jun 24, 2005 | 4.250 | 4.400 | 4.240 | 4.240 | 1,175,433 | -0.02(-0.47%) |
Jun 23, 2005 | 4.340 | 4.340 | 4.230 | 4.260 | 155,829 | -0.10(-2.29%) |
Jun 22, 2005 | 4.380 | 4.500 | 4.290 | 4.360 | 196,764 | -0.03(-0.68%) |
Jun 21, 2005 | 4.320 | 4.390 | 4.290 | 4.390 | 220,514 | +0.07(+1.62%) |
Jun 20, 2005 | 4.290 | 4.450 | 4.290 | 4.320 | 151,953 | +0.03(+0.70%) |
Jun 17, 2005 | 4.210 | 4.330 | 4.140 | 4.290 | 287,098 | +0.11(+2.63%) |
Jun 16, 2005 | 3.980 | 4.220 | 3.960 | 4.180 | 196,258 | +0.20(+5.03%) |
Jun 15, 2005 | 4.000 | 4.100 | 3.930 | 3.980 | 155,963 | +0.01(+0.25%) |
Jun 14, 2005 | 3.950 | 4.020 | 3.920 | 3.970 | 143,630 | +0.05(+1.28%) |
Jun 13, 2005 | 4.110 | 4.110 | 3.920 | 3.920 | 160,840 | -0.10(-2.49%) |
Jun 10, 2005 | 4.030 | 4.350 | 3.950 | 4.020 | 437,774 | +0.01(+0.25%) |
Jun 09, 2005 | 4.110 | 4.150 | 4.000 | 4.010 | 153,853 | -0.11(-2.67%) |
Jun 08, 2005 | 4.260 | 4.260 | 4.120 | 4.120 | 77,943 | -0.06(-1.44%) |
Jun 07, 2005 | 4.380 | 4.520 | 4.130 | 4.180 | 89,830 | -0.19(-4.35%) |
Jun 06, 2005 | 4.500 | 4.560 | 4.350 | 4.370 | 224,430 | -0.13(-2.89%) |
Jun 03, 2005 | 4.500 | 4.560 | 4.423 | 4.500 | 184,463 | +0.02(+0.45%) |
Jun 02, 2005 | 4.130 | 4.500 | 4.130 | 4.480 | 210,978 | +0.28(+6.67%) |
Jun 01, 2005 | 4.130 | 4.200 | 4.130 | 4.200 | 116,606 | +0.07(+1.69%) |
May 31, 2005 | 4.090 | 4.250 | 4.050 | 4.130 | 101,112 | +0.00(+0.00%) |
May 27, 2005 | 4.100 | 4.160 | 4.030 | 4.130 | 141,862 | +0.00(+0.00%) |
May 26, 2005 | 4.060 | 4.130 | 4.060 | 4.130 | 88,356 | +0.13(+3.25%) |
May 25, 2005 | 4.040 | 4.120 | 4.000 | 4.000 | 104,592 | -0.06(-1.48%) |
May 24, 2005 | 4.110 | 4.210 | 4.040 | 4.060 | 101,800 | -0.07(-1.69%) |
May 23, 2005 | 4.130 | 4.210 | 4.010 | 4.130 | 100,180 | +0.06(+1.47%) |
May 20, 2005 | 4.220 | 4.220 | 4.060 | 4.070 | 129,854 | -0.12(-2.86%) |
May 19, 2005 | 4.330 | 4.350 | 4.190 | 4.190 | 80,651 | -0.11(-2.56%) |
May 18, 2005 | 4.330 | 4.400 | 4.260 | 4.300 | 111,800 | -0.04(-0.92%) |
May 17, 2005 | 4.470 | 4.540 | 4.280 | 4.340 | 122,525 | -0.15(-3.34%) |
May 16, 2005 | 4.500 | 4.540 | 4.160 | 4.490 | 196,068 | +0.19(+4.42%) |
May 13, 2005 | 4.510 | 4.540 | 4.120 | 4.300 | 461,200 | -0.10(-2.27%) |
May 12, 2005 | 4.590 | 4.790 | 4.370 | 4.400 | 821,633 | +0.41(+10.28%) |
May 11, 2005 | 4.110 | 4.120 | 3.940 | 3.990 | 87,870 | -0.11(-2.68%) |
May 10, 2005 | 4.010 | 4.110 | 3.950 | 4.100 | 131,030 | +0.08(+1.99%) |
May 09, 2005 | 3.950 | 4.020 | 3.910 | 4.020 | 99,491 | +0.04(+1.01%) |
May 06, 2005 | 4.060 | 4.080 | 3.940 | 3.980 | 90,337 | +0.01(+0.25%) |
May 05, 2005 | 4.010 | 4.070 | 3.960 | 3.970 | 114,560 | -0.01(-0.25%) |
May 04, 2005 | 4.060 | 4.080 | 3.950 | 3.980 | 105,757 | -0.01(-0.25%) |
May 03, 2005 | 4.000 | 4.090 | 3.970 | 3.990 | 89,410 | +0.03(+0.76%) |