Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.428 | 4.455 | 4.397 | 4.401 | 8,133,443 | -0.04(-0.83%) |
Jul 28, 2005 | 4.425 | 4.442 | 4.399 | 4.438 | 14,874,975 | +0.03(+0.60%) |
Jul 27, 2005 | 4.438 | 4.441 | 4.382 | 4.411 | 31,147,574 | -0.02(-0.47%) |
Jul 26, 2005 | 4.474 | 4.477 | 4.396 | 4.433 | 15,326,251 | -0.04(-0.97%) |
Jul 25, 2005 | 4.527 | 4.538 | 4.441 | 4.476 | 17,679,742 | -0.07(-1.62%) |
Jul 22, 2005 | 4.534 | 4.573 | 4.512 | 4.550 | 15,790,856 | -0.01(-0.16%) |
Jul 21, 2005 | 4.632 | 4.633 | 4.517 | 4.557 | 20,572,098 | -0.09(-1.89%) |
Jul 20, 2005 | 4.595 | 4.648 | 4.565 | 4.645 | 13,912,443 | +0.03(+0.64%) |
Jul 19, 2005 | 4.623 | 4.634 | 4.595 | 4.615 | 9,442,525 | -0.00(-0.03%) |
Jul 18, 2005 | 4.622 | 4.643 | 4.605 | 4.617 | 12,988,946 | -0.03(-0.67%) |
Jul 15, 2005 | 4.601 | 4.648 | 4.596 | 4.648 | 12,732,842 | +0.05(+1.04%) |
Jul 14, 2005 | 4.582 | 4.617 | 4.570 | 4.600 | 16,578,209 | +0.03(+0.59%) |
Jul 13, 2005 | 4.585 | 4.595 | 4.559 | 4.573 | 10,506,927 | +0.00(+0.06%) |
Jul 12, 2005 | 4.556 | 4.574 | 4.527 | 4.571 | 9,792,882 | -0.00(-0.07%) |
Jul 11, 2005 | 4.566 | 4.579 | 4.543 | 4.574 | 11,967,386 | +0.04(+0.99%) |
Jul 08, 2005 | 4.480 | 4.529 | 4.455 | 4.529 | 9,465,374 | +0.05(+1.10%) |
Jul 07, 2005 | 4.481 | 4.495 | 4.449 | 4.480 | 11,787,447 | -0.01(-0.33%) |
Jul 06, 2005 | 4.566 | 4.568 | 4.481 | 4.494 | 11,877,892 | -0.06(-1.30%) |
Jul 05, 2005 | 4.517 | 4.598 | 4.514 | 4.554 | 15,677,561 | +0.04(+0.81%) |
Jul 01, 2005 | 4.525 | 4.548 | 4.480 | 4.517 | 13,497,345 | -0.03(-0.68%) |
Jun 30, 2005 | 4.578 | 4.582 | 4.538 | 4.548 | 20,752,990 | -0.04(-0.82%) |
Jun 29, 2005 | 4.629 | 4.629 | 4.574 | 4.586 | 14,351,343 | -0.04(-0.77%) |
Jun 28, 2005 | 4.509 | 4.635 | 4.507 | 4.622 | 27,165,110 | +0.12(+2.60%) |
Jun 27, 2005 | 4.676 | 4.676 | 4.444 | 4.504 | 71,048,384 | -0.19(-4.01%) |
Jun 24, 2005 | 4.724 | 4.735 | 4.678 | 4.692 | 25,119,134 | -0.04(-0.83%) |
Jun 23, 2005 | 4.710 | 4.775 | 4.703 | 4.732 | 19,577,196 | +0.04(+0.79%) |
Jun 22, 2005 | 4.708 | 4.721 | 4.664 | 4.695 | 15,971,748 | +0.03(+0.61%) |
Jun 21, 2005 | 4.642 | 4.679 | 4.637 | 4.666 | 9,466,326 | +0.02(+0.53%) |
Jun 20, 2005 | 4.642 | 4.655 | 4.629 | 4.642 | 11,927,400 | +0.00(+0.00%) |
Jun 17, 2005 | 4.637 | 4.667 | 4.627 | 4.642 | 23,274,994 | +0.01(+0.26%) |
Jun 16, 2005 | 4.603 | 4.673 | 4.601 | 4.629 | 18,916,468 | +0.03(+0.58%) |
Jun 15, 2005 | 4.593 | 4.617 | 4.562 | 4.603 | 16,841,930 | +0.06(+1.26%) |
Jun 14, 2005 | 4.569 | 4.585 | 4.517 | 4.545 | 9,114,064 | -0.03(-0.68%) |
Jun 13, 2005 | 4.555 | 4.604 | 4.552 | 4.576 | 23,449,222 | +0.06(+1.37%) |
Jun 10, 2005 | 4.498 | 4.524 | 4.490 | 4.514 | 11,029,608 | +0.02(+0.36%) |
Jun 09, 2005 | 4.447 | 4.511 | 4.415 | 4.498 | 12,016,893 | +0.04(+0.86%) |
Jun 08, 2005 | 4.454 | 4.469 | 4.438 | 4.460 | 12,905,164 | +0.01(+0.14%) |
Jun 07, 2005 | 4.437 | 4.485 | 4.429 | 4.454 | 9,985,198 | +0.02(+0.56%) |
Jun 06, 2005 | 4.398 | 4.436 | 4.381 | 4.429 | 6,102,700 | +0.03(+0.69%) |
Jun 03, 2005 | 4.402 | 4.425 | 4.385 | 4.398 | 6,831,026 | -0.00(-0.08%) |
Jun 02, 2005 | 4.352 | 4.424 | 4.345 | 4.402 | 10,389,824 | +0.04(+0.82%) |
Jun 01, 2005 | 4.322 | 4.411 | 4.311 | 4.366 | 11,272,383 | +0.05(+1.14%) |
May 31, 2005 | 4.317 | 4.334 | 4.285 | 4.317 | 7,526,981 | -0.01(-0.28%) |
May 27, 2005 | 4.312 | 4.343 | 4.297 | 4.329 | 6,141,735 | +0.03(+0.60%) |
May 26, 2005 | 4.288 | 4.320 | 4.288 | 4.303 | 7,463,193 | +0.02(+0.40%) |
May 25, 2005 | 4.325 | 4.336 | 4.273 | 4.286 | 8,939,837 | -0.06(-1.34%) |
May 24, 2005 | 4.332 | 4.345 | 4.322 | 4.344 | 15,672,801 | +0.01(+0.29%) |
May 23, 2005 | 4.331 | 4.380 | 4.301 | 4.332 | 16,473,483 | +0.02(+0.48%) |
May 20, 2005 | 4.338 | 4.361 | 4.293 | 4.311 | 13,328,831 | -0.06(-1.32%) |
May 19, 2005 | 4.315 | 4.397 | 4.260 | 4.369 | 23,915,730 | +0.07(+1.55%) |
May 18, 2005 | 4.180 | 4.364 | 4.160 | 4.302 | 37,850,072 | +0.17(+4.00%) |
May 17, 2005 | 4.045 | 4.148 | 4.028 | 4.137 | 26,079,762 | +0.09(+2.29%) |
May 16, 2005 | 4.023 | 4.075 | 4.023 | 4.044 | 16,999,972 | +0.03(+0.73%) |
May 13, 2005 | 4.012 | 4.065 | 3.981 | 4.015 | 11,065,786 | -0.02(-0.51%) |
May 12, 2005 | 4.104 | 4.123 | 4.025 | 4.035 | 11,694,145 | -0.05(-1.28%) |
May 11, 2005 | 4.075 | 4.110 | 4.056 | 4.088 | 9,973,774 | +0.01(+0.31%) |
May 10, 2005 | 4.127 | 4.127 | 4.058 | 4.075 | 8,954,118 | -0.06(-1.44%) |
May 09, 2005 | 4.090 | 4.135 | 4.079 | 4.135 | 8,183,902 | +0.05(+1.22%) |
May 06, 2005 | 4.096 | 4.138 | 4.082 | 4.085 | 9,469,182 | +0.00(+0.05%) |
May 05, 2005 | 4.079 | 4.133 | 4.061 | 4.083 | 9,702,437 | +0.00(+0.12%) |
May 04, 2005 | 4.091 | 4.117 | 4.072 | 4.078 | 9,974,726 | -0.01(-0.13%) |
May 03, 2005 | 4.052 | 4.104 | 4.043 | 4.083 | 11,172,416 | +0.03(+0.82%) |