Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.214 | 4.279 | 4.202 | 4.253 | 53,257,736 | +0.02(+0.53%) |
Jul 28, 2005 | 4.250 | 4.260 | 4.209 | 4.231 | 43,886,652 | -0.05(-1.17%) |
Jul 27, 2005 | 4.202 | 4.297 | 4.179 | 4.281 | 56,385,676 | +0.07(+1.72%) |
Jul 26, 2005 | 4.190 | 4.229 | 4.152 | 4.209 | 42,300,108 | +0.01(+0.25%) |
Jul 25, 2005 | 4.158 | 4.233 | 4.157 | 4.198 | 36,396,732 | +0.02(+0.50%) |
Jul 22, 2005 | 4.190 | 4.207 | 4.139 | 4.177 | 50,799,492 | -0.02(-0.45%) |
Jul 21, 2005 | 4.250 | 4.267 | 4.190 | 4.196 | 53,573,192 | -0.08(-1.78%) |
Jul 20, 2005 | 4.207 | 4.309 | 4.184 | 4.272 | 77,600,560 | +0.04(+0.86%) |
Jul 19, 2005 | 4.307 | 4.324 | 4.215 | 4.236 | 102,324,824 | -0.07(-1.61%) |
Jul 18, 2005 | 4.309 | 4.331 | 4.283 | 4.305 | 87,949,848 | -0.00(-0.08%) |
Jul 15, 2005 | 4.255 | 4.317 | 4.255 | 4.309 | 102,477,056 | +0.06(+1.30%) |
Jul 14, 2005 | 4.264 | 4.272 | 4.234 | 4.253 | 86,360,408 | +0.03(+0.82%) |
Jul 13, 2005 | 4.155 | 4.247 | 4.153 | 4.219 | 71,459,288 | +0.05(+1.29%) |
Jul 12, 2005 | 4.172 | 4.190 | 4.146 | 4.165 | 55,867,632 | -0.00(-0.08%) |
Jul 11, 2005 | 4.207 | 4.222 | 4.162 | 4.169 | 58,119,240 | -0.03(-0.62%) |
Jul 08, 2005 | 4.129 | 4.200 | 4.129 | 4.195 | 68,159,440 | +0.02(+0.54%) |
Jul 07, 2005 | 4.077 | 4.176 | 4.060 | 4.172 | 83,154,328 | +0.03(+0.79%) |
Jul 06, 2005 | 4.112 | 4.221 | 4.096 | 4.139 | 63,184,488 | +0.04(+1.05%) |
Jul 05, 2005 | 3.991 | 4.112 | 3.982 | 4.096 | 98,346,016 | +0.04(+0.98%) |
Jul 01, 2005 | 4.120 | 4.126 | 4.053 | 4.057 | 46,846,156 | -0.01(-0.13%) |
Jun 30, 2005 | 4.115 | 4.160 | 4.060 | 4.062 | 64,562,656 | -0.10(-2.33%) |
Jun 29, 2005 | 4.103 | 4.181 | 4.093 | 4.158 | 44,802,344 | +0.07(+1.73%) |
Jun 28, 2005 | 4.086 | 4.112 | 4.051 | 4.088 | 41,616,524 | +0.03(+0.64%) |
Jun 27, 2005 | 4.095 | 4.103 | 4.031 | 4.062 | 41,220,612 | -0.05(-1.22%) |
Jun 24, 2005 | 4.190 | 4.191 | 4.084 | 4.112 | 58,394,756 | -0.10(-2.42%) |
Jun 23, 2005 | 4.224 | 4.247 | 4.176 | 4.214 | 68,226,000 | -0.02(-0.45%) |
Jun 22, 2005 | 4.247 | 4.267 | 4.219 | 4.233 | 72,131,296 | -0.02(-0.45%) |
Jun 21, 2005 | 4.119 | 4.267 | 4.100 | 4.252 | 101,442,704 | +0.13(+3.19%) |
Jun 20, 2005 | 4.100 | 4.134 | 4.077 | 4.120 | 48,762,048 | -0.01(-0.25%) |
Jun 17, 2005 | 4.160 | 4.172 | 4.114 | 4.131 | 79,899,632 | +0.00(+0.04%) |
Jun 16, 2005 | 4.095 | 4.146 | 4.091 | 4.129 | 67,297,000 | +0.00(+0.08%) |
Jun 15, 2005 | 4.103 | 4.148 | 4.032 | 4.126 | 62,686,704 | +0.01(+0.13%) |
Jun 14, 2005 | 4.108 | 4.126 | 4.086 | 4.120 | 58,103,612 | -0.01(-0.17%) |
Jun 13, 2005 | 4.025 | 4.129 | 4.017 | 4.127 | 110,613,512 | +0.07(+1.66%) |
Jun 10, 2005 | 3.970 | 4.060 | 3.948 | 4.060 | 77,059,360 | +0.13(+3.25%) |
Jun 09, 2005 | 3.868 | 3.963 | 3.866 | 3.932 | 47,047,584 | +0.06(+1.47%) |
Jun 08, 2005 | 3.905 | 3.911 | 3.868 | 3.875 | 34,356,972 | -0.01(-0.36%) |
Jun 07, 2005 | 3.892 | 3.936 | 3.887 | 3.889 | 30,805,338 | -0.01(-0.31%) |
Jun 06, 2005 | 3.927 | 3.965 | 3.887 | 3.901 | 33,138,560 | -0.02(-0.62%) |
Jun 03, 2005 | 3.896 | 3.934 | 3.889 | 3.925 | 39,672,272 | +0.01(+0.18%) |
Jun 02, 2005 | 3.892 | 3.924 | 3.879 | 3.918 | 40,231,412 | +0.00(+0.00%) |
Jun 01, 2005 | 3.879 | 3.937 | 3.879 | 3.918 | 47,852,724 | +0.03(+0.76%) |
May 31, 2005 | 3.896 | 3.908 | 3.880 | 3.889 | 64,526,768 | -0.04(-1.14%) |
May 27, 2005 | 3.939 | 3.963 | 3.922 | 3.934 | 32,248,914 | -0.04(-1.00%) |
May 26, 2005 | 3.943 | 4.017 | 3.934 | 3.974 | 70,569,640 | +0.03(+0.79%) |
May 25, 2005 | 3.889 | 3.944 | 3.882 | 3.943 | 50,421,524 | +0.02(+0.44%) |
May 24, 2005 | 3.873 | 3.927 | 3.861 | 3.925 | 41,569,640 | +0.03(+0.75%) |
May 23, 2005 | 3.872 | 3.927 | 3.872 | 3.896 | 61,590,996 | +0.01(+0.22%) |
May 20, 2005 | 3.887 | 3.930 | 3.877 | 3.887 | 60,282,288 | -0.00(-0.04%) |
May 19, 2005 | 3.861 | 3.896 | 3.841 | 3.889 | 73,991,040 | -0.01(-0.18%) |
May 18, 2005 | 3.816 | 3.941 | 3.775 | 3.896 | 198,172,656 | +0.17(+4.64%) |
May 17, 2005 | 3.590 | 3.723 | 3.585 | 3.723 | 92,972,264 | +0.09(+2.57%) |
May 16, 2005 | 3.552 | 3.637 | 3.530 | 3.630 | 54,880,168 | +0.07(+1.89%) |
May 13, 2005 | 3.500 | 3.585 | 3.476 | 3.562 | 74,416,472 | +0.08(+2.33%) |
May 12, 2005 | 3.533 | 3.549 | 3.481 | 3.481 | 55,376,796 | -0.07(-1.99%) |
May 11, 2005 | 3.538 | 3.552 | 3.495 | 3.552 | 49,997,828 | +0.02(+0.54%) |
May 10, 2005 | 3.542 | 3.557 | 3.507 | 3.533 | 53,404,180 | -0.05(-1.40%) |
May 09, 2005 | 3.533 | 3.594 | 3.530 | 3.583 | 52,445,076 | -0.04(-1.14%) |
May 06, 2005 | 3.619 | 3.644 | 3.597 | 3.625 | 37,756,956 | +0.01(+0.24%) |
May 05, 2005 | 3.625 | 3.640 | 3.575 | 3.616 | 39,345,816 | -0.02(-0.48%) |
May 04, 2005 | 3.628 | 3.654 | 3.588 | 3.633 | 50,225,880 | +0.01(+0.14%) |
May 03, 2005 | 3.623 | 3.675 | 3.595 | 3.628 | 52,178,240 | +0.01(+0.14%) |