Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.037 | 4.054 | 4.016 | 4.019 | 379,464 | -0.04(-1.02%) |
Jul 28, 2005 | 4.037 | 4.068 | 4.013 | 4.061 | 352,360 | +0.04(+0.95%) |
Jul 27, 2005 | 4.023 | 4.040 | 3.995 | 4.023 | 422,716 | -0.02(-0.43%) |
Jul 26, 2005 | 4.037 | 4.058 | 3.995 | 4.040 | 440,594 | -0.03(-0.68%) |
Jul 25, 2005 | 4.047 | 4.068 | 4.023 | 4.068 | 383,213 | +0.01(+0.26%) |
Jul 22, 2005 | 4.030 | 4.065 | 4.026 | 4.058 | 335,347 | +0.03(+0.86%) |
Jul 21, 2005 | 4.058 | 4.075 | 4.023 | 4.023 | 461,932 | -0.04(-0.94%) |
Jul 20, 2005 | 4.061 | 4.092 | 4.058 | 4.061 | 299,592 | -0.02(-0.59%) |
Jul 19, 2005 | 4.075 | 4.092 | 4.058 | 4.085 | 440,306 | -0.00(-0.08%) |
Jul 18, 2005 | 4.058 | 4.092 | 4.044 | 4.089 | 300,457 | +0.03(+0.77%) |
Jul 15, 2005 | 4.082 | 4.082 | 4.044 | 4.058 | 266,432 | -0.02(-0.59%) |
Jul 14, 2005 | 4.078 | 4.085 | 4.037 | 4.082 | 428,483 | +0.01(+0.26%) |
Jul 13, 2005 | 4.065 | 4.075 | 4.037 | 4.071 | 442,036 | +0.01(+0.17%) |
Jul 12, 2005 | 4.082 | 4.092 | 4.058 | 4.065 | 538,920 | -0.02(-0.42%) |
Jul 11, 2005 | 4.068 | 4.082 | 4.040 | 4.082 | 614,756 | +0.05(+1.12%) |
Jul 08, 2005 | 3.992 | 4.040 | 3.985 | 4.037 | 463,950 | +0.03(+0.69%) |
Jul 07, 2005 | 4.033 | 4.033 | 3.988 | 4.009 | 469,429 | -0.01(-0.34%) |
Jul 06, 2005 | 4.030 | 4.071 | 4.016 | 4.023 | 517,871 | -0.02(-0.60%) |
Jul 05, 2005 | 4.037 | 4.054 | 4.016 | 4.047 | 367,354 | +0.02(+0.60%) |
Jul 01, 2005 | 4.037 | 4.037 | 3.988 | 4.023 | 442,612 | +0.01(+0.35%) |
Jun 30, 2005 | 4.006 | 4.030 | 3.992 | 4.009 | 472,024 | +0.01(+0.26%) |
Jun 29, 2005 | 3.985 | 4.023 | 3.985 | 3.999 | 349,188 | -0.01(-0.35%) |
Jun 28, 2005 | 4.019 | 4.040 | 3.985 | 4.013 | 463,085 | -0.02(-0.52%) |
Jun 27, 2005 | 4.058 | 4.082 | 4.026 | 4.033 | 495,380 | -0.02(-0.60%) |
Jun 24, 2005 | 4.033 | 4.068 | 4.026 | 4.058 | 306,224 | +0.02(+0.60%) |
Jun 23, 2005 | 4.071 | 4.089 | 4.026 | 4.033 | 429,925 | +0.00(+0.00%) |
Jun 22, 2005 | 4.030 | 4.092 | 4.030 | 4.033 | 457,895 | +0.00(+0.09%) |
Jun 21, 2005 | 4.054 | 4.058 | 4.009 | 4.030 | 516,429 | +0.01(+0.17%) |
Jun 20, 2005 | 4.023 | 4.047 | 4.002 | 4.023 | 520,178 | -0.02(-0.51%) |
Jun 17, 2005 | 3.995 | 4.047 | 3.992 | 4.044 | 447,226 | +0.05(+1.30%) |
Jun 16, 2005 | 3.961 | 4.016 | 3.954 | 3.992 | 452,993 | +0.02(+0.52%) |
Jun 15, 2005 | 4.023 | 4.023 | 3.954 | 3.971 | 504,319 | -0.03(-0.69%) |
Jun 14, 2005 | 4.040 | 4.040 | 3.981 | 3.999 | 610,142 | -0.05(-1.12%) |
Jun 13, 2005 | 3.995 | 4.089 | 3.995 | 4.044 | 600,915 | +0.05(+1.13%) |
Jun 10, 2005 | 3.985 | 4.002 | 3.957 | 3.999 | 598,608 | +0.03(+0.70%) |
Jun 09, 2005 | 3.954 | 3.971 | 3.902 | 3.971 | 592,553 | +0.02(+0.62%) |
Jun 08, 2005 | 3.957 | 3.967 | 3.947 | 3.947 | 367,354 | +0.01(+0.18%) |
Jun 07, 2005 | 3.981 | 3.981 | 3.940 | 3.940 | 394,747 | -0.03(-0.70%) |
Jun 06, 2005 | 3.940 | 3.967 | 3.940 | 3.967 | 377,158 | +0.01(+0.35%) |
Jun 03, 2005 | 3.940 | 3.954 | 3.933 | 3.954 | 396,188 | +0.03(+0.71%) |
Jun 02, 2005 | 3.947 | 3.950 | 3.919 | 3.926 | 397,919 | -0.01(-0.35%) |
Jun 01, 2005 | 3.922 | 3.961 | 3.922 | 3.940 | 559,105 | -0.01(-0.35%) |
May 31, 2005 | 3.933 | 3.961 | 3.912 | 3.954 | 397,630 | +0.01(+0.18%) |
May 27, 2005 | 3.902 | 3.947 | 3.895 | 3.947 | 574,387 | +0.05(+1.34%) |
May 26, 2005 | 3.943 | 3.957 | 3.888 | 3.895 | 527,098 | -0.05(-1.23%) |
May 25, 2005 | 3.961 | 3.967 | 3.926 | 3.943 | 443,766 | -0.01(-0.35%) |
May 24, 2005 | 3.961 | 3.967 | 3.940 | 3.957 | 438,575 | +0.00(+0.09%) |
May 23, 2005 | 3.954 | 3.961 | 3.929 | 3.954 | 557,663 | +0.02(+0.53%) |
May 20, 2005 | 3.929 | 3.954 | 3.919 | 3.933 | 432,232 | +0.00(+0.09%) |
May 19, 2005 | 3.954 | 3.954 | 3.922 | 3.929 | 391,863 | -0.01(-0.35%) |
May 18, 2005 | 3.915 | 3.943 | 3.905 | 3.943 | 369,660 | +0.02(+0.62%) |
May 17, 2005 | 3.919 | 3.940 | 3.912 | 3.919 | 408,876 | -0.02(-0.53%) |
May 16, 2005 | 3.919 | 3.940 | 3.905 | 3.940 | 249,131 | +0.02(+0.53%) |
May 13, 2005 | 3.922 | 3.950 | 3.902 | 3.919 | 406,281 | +0.00(+0.09%) |
May 12, 2005 | 3.929 | 3.947 | 3.905 | 3.915 | 367,065 | -0.01(-0.35%) |
May 11, 2005 | 3.915 | 3.961 | 3.905 | 3.929 | 461,643 | +0.01(+0.35%) |
May 10, 2005 | 3.933 | 3.954 | 3.884 | 3.915 | 640,130 | +0.02(+0.44%) |
May 09, 2005 | 3.912 | 3.926 | 3.887 | 3.898 | 435,404 | +0.00(+0.00%) |
May 06, 2005 | 3.902 | 3.915 | 3.874 | 3.898 | 352,071 | +0.00(+0.09%) |
May 05, 2005 | 3.888 | 3.905 | 3.874 | 3.895 | 433,962 | +0.02(+0.63%) |
May 04, 2005 | 3.881 | 3.895 | 3.856 | 3.870 | 368,795 | +0.01(+0.18%) |
May 03, 2005 | 3.839 | 3.863 | 3.832 | 3.863 | 445,496 | +0.01(+0.36%) |