Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.460 | 4.590 | 4.410 | 4.550 | 206,586 | +0.06(+1.34%) |
Jul 28, 2005 | 4.480 | 4.500 | 4.310 | 4.490 | 194,736 | +0.04(+0.90%) |
Jul 27, 2005 | 4.400 | 4.500 | 4.300 | 4.450 | 258,627 | +0.06(+1.37%) |
Jul 26, 2005 | 4.290 | 4.450 | 4.240 | 4.390 | 178,313 | +0.12(+2.81%) |
Jul 25, 2005 | 4.260 | 4.330 | 4.240 | 4.270 | 117,141 | -0.06(-1.39%) |
Jul 22, 2005 | 4.110 | 4.340 | 4.100 | 4.330 | 119,127 | +0.25(+6.13%) |
Jul 21, 2005 | 4.250 | 4.250 | 4.068 | 4.080 | 88,931 | -0.17(-4.00%) |
Jul 20, 2005 | 4.190 | 4.250 | 4.160 | 4.250 | 57,349 | +0.04(+0.95%) |
Jul 19, 2005 | 4.230 | 4.270 | 4.160 | 4.210 | 105,148 | +0.03(+0.72%) |
Jul 18, 2005 | 4.150 | 4.280 | 4.150 | 4.180 | 214,114 | -0.05(-1.18%) |
Jul 15, 2005 | 4.190 | 4.300 | 4.190 | 4.230 | 282,960 | -0.02(-0.47%) |
Jul 14, 2005 | 4.290 | 4.300 | 4.230 | 4.250 | 169,332 | -0.03(-0.70%) |
Jul 13, 2005 | 4.290 | 4.300 | 4.220 | 4.280 | 208,359 | +0.01(+0.23%) |
Jul 12, 2005 | 4.200 | 4.280 | 4.170 | 4.270 | 244,329 | +0.07(+1.67%) |
Jul 11, 2005 | 4.080 | 4.210 | 4.020 | 4.200 | 290,272 | +0.10(+2.44%) |
Jul 08, 2005 | 4.100 | 4.102 | 4.040 | 4.100 | 273,208 | +0.02(+0.49%) |
Jul 07, 2005 | 3.970 | 4.090 | 3.920 | 4.080 | 160,921 | +0.00(+0.00%) |
Jul 06, 2005 | 4.010 | 4.100 | 4.010 | 4.080 | 223,993 | +0.03(+0.74%) |
Jul 05, 2005 | 4.040 | 4.070 | 4.000 | 4.050 | 236,400 | -0.04(-0.98%) |
Jul 01, 2005 | 4.000 | 4.100 | 3.980 | 4.090 | 182,700 | +0.04(+0.99%) |
Jun 30, 2005 | 4.030 | 4.100 | 3.980 | 4.050 | 134,186 | +0.01(+0.25%) |
Jun 29, 2005 | 4.090 | 4.100 | 3.950 | 4.040 | 73,054 | -0.04(-0.98%) |
Jun 28, 2005 | 4.000 | 4.080 | 3.950 | 4.080 | 138,031 | +0.09(+2.26%) |
Jun 27, 2005 | 3.990 | 4.000 | 3.910 | 3.990 | 127,257 | -0.01(-0.25%) |
Jun 24, 2005 | 3.900 | 4.020 | 3.820 | 4.000 | 298,780 | +0.09(+2.30%) |
Jun 23, 2005 | 4.040 | 4.040 | 3.820 | 3.910 | 221,737 | -0.16(-3.93%) |
Jun 22, 2005 | 4.100 | 4.120 | 4.030 | 4.070 | 103,944 | +0.02(+0.49%) |
Jun 21, 2005 | 4.100 | 4.200 | 4.030 | 4.050 | 67,812 | -0.05(-1.22%) |
Jun 20, 2005 | 4.090 | 4.200 | 4.080 | 4.100 | 122,405 | -0.03(-0.73%) |
Jun 17, 2005 | 4.200 | 4.220 | 4.090 | 4.130 | 235,072 | -0.05(-1.20%) |
Jun 16, 2005 | 4.090 | 4.180 | 4.070 | 4.180 | 174,429 | +0.06(+1.46%) |
Jun 15, 2005 | 4.060 | 4.120 | 3.940 | 4.120 | 405,574 | +0.07(+1.73%) |
Jun 14, 2005 | 3.990 | 4.060 | 3.960 | 4.050 | 268,795 | +0.06(+1.50%) |
Jun 13, 2005 | 4.050 | 4.090 | 3.960 | 3.990 | 197,323 | -0.06(-1.48%) |
Jun 10, 2005 | 4.120 | 4.130 | 3.960 | 4.050 | 243,334 | -0.07(-1.70%) |
Jun 09, 2005 | 4.090 | 4.130 | 4.040 | 4.120 | 230,093 | +0.04(+0.86%) |
Jun 08, 2005 | 4.160 | 4.200 | 4.030 | 4.085 | 230,795 | -0.08(-1.80%) |
Jun 07, 2005 | 4.140 | 4.200 | 4.020 | 4.160 | 247,888 | +0.01(+0.24%) |
Jun 06, 2005 | 4.000 | 4.200 | 3.940 | 4.150 | 425,102 | +0.11(+2.72%) |
Jun 03, 2005 | 4.040 | 4.150 | 4.000 | 4.040 | 328,303 | -0.08(-1.94%) |
Jun 02, 2005 | 3.990 | 4.180 | 3.990 | 4.120 | 671,657 | +0.00(+0.00%) |
Jun 01, 2005 | 3.970 | 4.150 | 3.960 | 4.120 | 287,712 | +0.11(+2.74%) |
May 31, 2005 | 3.940 | 4.090 | 3.900 | 4.010 | 293,487 | +0.05(+1.26%) |
May 27, 2005 | 3.950 | 4.000 | 3.870 | 3.960 | 260,761 | -0.03(-0.75%) |
May 26, 2005 | 3.800 | 4.000 | 3.800 | 3.990 | 212,853 | +0.16(+4.18%) |
May 25, 2005 | 3.830 | 3.930 | 3.830 | 3.830 | 176,452 | -0.01(-0.26%) |
May 24, 2005 | 3.820 | 3.960 | 3.820 | 3.840 | 267,600 | -0.10(-2.54%) |
May 23, 2005 | 3.910 | 4.060 | 3.910 | 3.940 | 185,913 | -0.02(-0.51%) |
May 20, 2005 | 4.050 | 4.050 | 3.930 | 3.960 | 149,069 | -0.08(-1.98%) |
May 19, 2005 | 3.950 | 4.080 | 3.870 | 4.040 | 380,784 | +0.06(+1.51%) |
May 18, 2005 | 3.800 | 4.000 | 3.690 | 3.980 | 320,300 | +0.25(+6.70%) |
May 17, 2005 | 3.750 | 3.760 | 3.690 | 3.730 | 154,290 | +0.00(+0.00%) |
May 16, 2005 | 3.660 | 3.770 | 3.660 | 3.730 | 121,397 | +0.12(+3.32%) |
May 13, 2005 | 3.640 | 3.690 | 3.600 | 3.610 | 103,093 | +0.01(+0.28%) |
May 12, 2005 | 3.700 | 3.780 | 3.600 | 3.600 | 141,858 | -0.13(-3.49%) |
May 11, 2005 | 3.680 | 3.780 | 3.670 | 3.730 | 121,532 | -0.01(-0.27%) |
May 10, 2005 | 3.670 | 3.750 | 3.670 | 3.740 | 133,328 | +0.00(+0.00%) |
May 09, 2005 | 3.710 | 3.760 | 3.700 | 3.740 | 65,069 | +0.06(+1.63%) |
May 06, 2005 | 3.780 | 3.830 | 3.680 | 3.680 | 126,731 | -0.01(-0.27%) |
May 05, 2005 | 3.950 | 4.000 | 3.680 | 3.690 | 222,688 | -0.29(-7.29%) |
May 04, 2005 | 3.910 | 4.000 | 3.830 | 3.980 | 175,175 | +0.12(+3.11%) |
May 03, 2005 | 3.640 | 3.860 | 3.640 | 3.860 | 215,844 | +0.17(+4.61%) |