Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.520 | 4.554 | 4.520 | 4.552 | 247,643 | +0.03(+0.72%) |
Jul 28, 2005 | 4.515 | 4.527 | 4.476 | 4.520 | 281,963 | +0.03(+0.68%) |
Jul 27, 2005 | 4.490 | 4.494 | 4.422 | 4.489 | 507,225 | +0.01(+0.12%) |
Jul 26, 2005 | 4.457 | 4.493 | 4.446 | 4.484 | 1,019,846 | +0.03(+0.64%) |
Jul 25, 2005 | 4.533 | 4.557 | 4.452 | 4.455 | 270,285 | -0.08(-1.77%) |
Jul 22, 2005 | 4.464 | 4.556 | 4.447 | 4.535 | 256,230 | +0.09(+2.12%) |
Jul 21, 2005 | 4.544 | 4.551 | 4.440 | 4.441 | 270,261 | -0.10(-2.21%) |
Jul 20, 2005 | 4.509 | 4.544 | 4.500 | 4.542 | 309,532 | +0.02(+0.47%) |
Jul 19, 2005 | 4.468 | 4.531 | 4.468 | 4.521 | 342,091 | +0.07(+1.47%) |
Jul 18, 2005 | 4.485 | 4.499 | 4.445 | 4.455 | 461,525 | -0.06(-1.24%) |
Jul 15, 2005 | 4.409 | 4.511 | 4.409 | 4.511 | 598,549 | +0.09(+2.03%) |
Jul 14, 2005 | 4.472 | 4.507 | 4.381 | 4.421 | 662,753 | -0.03(-0.64%) |
Jul 13, 2005 | 4.425 | 4.468 | 4.408 | 4.450 | 768,085 | +0.03(+0.62%) |
Jul 12, 2005 | 4.405 | 4.437 | 4.390 | 4.422 | 216,665 | +0.02(+0.41%) |
Jul 11, 2005 | 4.394 | 4.435 | 4.352 | 4.405 | 410,367 | +0.01(+0.34%) |
Jul 08, 2005 | 4.257 | 4.390 | 4.249 | 4.390 | 514,950 | +0.14(+3.33%) |
Jul 07, 2005 | 4.195 | 4.282 | 4.172 | 4.248 | 450,599 | +0.02(+0.42%) |
Jul 06, 2005 | 4.281 | 4.318 | 4.172 | 4.230 | 750,963 | -0.02(-0.37%) |
Jul 05, 2005 | 4.208 | 4.249 | 4.143 | 4.246 | 564,267 | +0.03(+0.68%) |
Jul 01, 2005 | 4.210 | 4.229 | 4.204 | 4.218 | 640,954 | -0.00(-0.10%) |
Jun 30, 2005 | 4.187 | 4.225 | 4.161 | 4.222 | 536,158 | +0.04(+1.01%) |
Jun 29, 2005 | 4.222 | 4.224 | 4.146 | 4.180 | 328,737 | -0.04(-0.93%) |
Jun 28, 2005 | 4.174 | 4.231 | 4.165 | 4.219 | 358,887 | +0.05(+1.32%) |
Jun 27, 2005 | 4.163 | 4.194 | 4.148 | 4.164 | 284,368 | -0.03(-0.76%) |
Jun 24, 2005 | 4.180 | 4.205 | 4.147 | 4.195 | 905,459 | -0.00(-0.08%) |
Jun 23, 2005 | 4.216 | 4.230 | 4.182 | 4.199 | 237,541 | -0.03(-0.65%) |
Jun 22, 2005 | 4.196 | 4.226 | 4.177 | 4.226 | 401,694 | +0.01(+0.33%) |
Jun 21, 2005 | 4.216 | 4.227 | 4.212 | 4.212 | 494,780 | +0.01(+0.13%) |
Jun 20, 2005 | 4.189 | 4.218 | 4.188 | 4.207 | 173,100 | +0.02(+0.48%) |
Jun 17, 2005 | 4.244 | 4.257 | 4.187 | 4.187 | 599,439 | -0.07(-1.64%) |
Jun 16, 2005 | 4.299 | 4.332 | 4.255 | 4.257 | 774,930 | -0.04(-1.03%) |
Jun 15, 2005 | 4.237 | 4.312 | 4.229 | 4.301 | 793,813 | +0.03(+0.62%) |
Jun 14, 2005 | 4.214 | 4.278 | 4.213 | 4.275 | 511,050 | +0.05(+1.15%) |
Jun 13, 2005 | 4.223 | 4.230 | 4.187 | 4.226 | 444,478 | +0.00(+0.02%) |
Jun 10, 2005 | 4.212 | 4.234 | 4.202 | 4.225 | 691,663 | +0.04(+0.91%) |
Jun 09, 2005 | 4.183 | 4.224 | 4.174 | 4.187 | 476,616 | -0.01(-0.13%) |
Jun 08, 2005 | 4.157 | 4.221 | 4.156 | 4.192 | 205,252 | +0.02(+0.53%) |
Jun 07, 2005 | 4.188 | 4.230 | 4.138 | 4.170 | 567,278 | -0.03(-0.70%) |
Jun 06, 2005 | 4.199 | 4.225 | 4.174 | 4.200 | 586,170 | -0.02(-0.58%) |
Jun 03, 2005 | 4.162 | 4.232 | 4.146 | 4.224 | 2,623,483 | +0.07(+1.63%) |
Jun 02, 2005 | 4.060 | 4.156 | 4.057 | 4.156 | 745,770 | +0.09(+2.21%) |
Jun 01, 2005 | 4.119 | 4.119 | 4.062 | 4.067 | 622,242 | -0.05(-1.28%) |
May 31, 2005 | 4.092 | 4.120 | 4.086 | 4.119 | 1,075,606 | +0.02(+0.54%) |
May 27, 2005 | 4.094 | 4.119 | 4.078 | 4.097 | 317,362 | -0.00(-0.10%) |
May 26, 2005 | 4.119 | 4.119 | 4.080 | 4.101 | 492,129 | +0.00(+0.05%) |
May 25, 2005 | 4.076 | 4.107 | 4.076 | 4.099 | 362,470 | -0.00(-0.03%) |
May 24, 2005 | 4.080 | 4.134 | 4.079 | 4.100 | 697,286 | +0.00(+0.03%) |
May 23, 2005 | 4.081 | 4.112 | 4.081 | 4.099 | 430,750 | -0.00(-0.03%) |
May 20, 2005 | 4.103 | 4.110 | 4.056 | 4.100 | 226,322 | -0.00(-0.10%) |
May 19, 2005 | 4.039 | 4.105 | 4.024 | 4.105 | 696,160 | +0.07(+1.65%) |
May 18, 2005 | 4.021 | 4.067 | 4.007 | 4.038 | 833,619 | +0.03(+0.63%) |
May 17, 2005 | 3.993 | 4.017 | 3.950 | 4.013 | 988,177 | +0.04(+1.04%) |
May 16, 2005 | 3.938 | 4.003 | 3.931 | 3.971 | 333,746 | +0.04(+1.05%) |
May 13, 2005 | 3.919 | 3.966 | 3.906 | 3.930 | 505,052 | +0.01(+0.13%) |
May 12, 2005 | 3.969 | 3.982 | 3.910 | 3.925 | 359,876 | -0.03(-0.67%) |
May 11, 2005 | 3.968 | 3.993 | 3.912 | 3.951 | 650,616 | -0.01(-0.35%) |
May 10, 2005 | 3.920 | 3.993 | 3.920 | 3.965 | 447,641 | +0.04(+0.97%) |
May 09, 2005 | 3.977 | 3.977 | 3.890 | 3.927 | 809,927 | -0.05(-1.17%) |
May 06, 2005 | 3.928 | 3.977 | 3.908 | 3.974 | 545,119 | +0.07(+1.68%) |
May 05, 2005 | 3.910 | 3.914 | 3.877 | 3.908 | 584,622 | +0.03(+0.71%) |
May 04, 2005 | 3.924 | 3.948 | 3.844 | 3.881 | 953,607 | -0.02(-0.62%) |
May 03, 2005 | 3.847 | 3.951 | 3.813 | 3.905 | 4,669,927 | +0.23(+6.39%) |