Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.431 | 4.457 | 4.399 | 4.404 | 8,128,539 | -0.04(-0.83%) |
Jul 28, 2005 | 4.427 | 4.445 | 4.402 | 4.440 | 14,866,008 | +0.03(+0.60%) |
Jul 27, 2005 | 4.440 | 4.444 | 4.384 | 4.414 | 31,128,796 | -0.02(-0.47%) |
Jul 26, 2005 | 4.477 | 4.479 | 4.398 | 4.435 | 15,317,012 | -0.04(-0.97%) |
Jul 25, 2005 | 4.530 | 4.540 | 4.444 | 4.479 | 17,669,084 | -0.07(-1.62%) |
Jul 22, 2005 | 4.537 | 4.576 | 4.515 | 4.552 | 15,781,337 | -0.01(-0.16%) |
Jul 21, 2005 | 4.635 | 4.635 | 4.519 | 4.560 | 20,559,696 | -0.09(-1.89%) |
Jul 20, 2005 | 4.598 | 4.651 | 4.568 | 4.647 | 13,904,056 | +0.03(+0.64%) |
Jul 19, 2005 | 4.625 | 4.636 | 4.598 | 4.618 | 9,436,832 | -0.00(-0.03%) |
Jul 18, 2005 | 4.624 | 4.645 | 4.608 | 4.620 | 12,981,115 | -0.03(-0.67%) |
Jul 15, 2005 | 4.603 | 4.651 | 4.599 | 4.651 | 12,725,166 | +0.05(+1.04%) |
Jul 14, 2005 | 4.585 | 4.620 | 4.572 | 4.603 | 16,568,215 | +0.03(+0.59%) |
Jul 13, 2005 | 4.588 | 4.598 | 4.561 | 4.576 | 10,500,593 | +0.00(+0.06%) |
Jul 12, 2005 | 4.559 | 4.577 | 4.530 | 4.573 | 9,786,979 | -0.00(-0.07%) |
Jul 11, 2005 | 4.569 | 4.582 | 4.546 | 4.577 | 11,960,171 | +0.04(+0.99%) |
Jul 08, 2005 | 4.482 | 4.532 | 4.458 | 4.532 | 9,459,668 | +0.05(+1.10%) |
Jul 07, 2005 | 4.484 | 4.498 | 4.452 | 4.482 | 11,780,341 | -0.01(-0.33%) |
Jul 06, 2005 | 4.569 | 4.571 | 4.484 | 4.497 | 11,870,732 | -0.06(-1.30%) |
Jul 05, 2005 | 4.519 | 4.601 | 4.517 | 4.557 | 15,668,110 | +0.04(+0.81%) |
Jul 01, 2005 | 4.528 | 4.551 | 4.482 | 4.520 | 13,489,208 | -0.03(-0.68%) |
Jun 30, 2005 | 4.581 | 4.585 | 4.540 | 4.551 | 20,740,478 | -0.04(-0.82%) |
Jun 29, 2005 | 4.632 | 4.632 | 4.577 | 4.589 | 14,342,691 | -0.04(-0.77%) |
Jun 28, 2005 | 4.511 | 4.637 | 4.510 | 4.624 | 27,148,732 | +0.12(+2.60%) |
Jun 27, 2005 | 4.678 | 4.678 | 4.446 | 4.507 | 71,005,552 | -0.19(-4.01%) |
Jun 24, 2005 | 4.727 | 4.738 | 4.681 | 4.695 | 25,103,990 | -0.04(-0.83%) |
Jun 23, 2005 | 4.713 | 4.778 | 4.706 | 4.735 | 19,565,394 | +0.04(+0.79%) |
Jun 22, 2005 | 4.711 | 4.724 | 4.666 | 4.697 | 15,962,119 | +0.03(+0.61%) |
Jun 21, 2005 | 4.644 | 4.682 | 4.640 | 4.669 | 9,460,619 | +0.02(+0.53%) |
Jun 20, 2005 | 4.645 | 4.658 | 4.632 | 4.644 | 11,920,209 | +0.00(+0.00%) |
Jun 17, 2005 | 4.640 | 4.670 | 4.630 | 4.644 | 23,260,964 | +0.01(+0.26%) |
Jun 16, 2005 | 4.606 | 4.675 | 4.604 | 4.632 | 18,905,064 | +0.03(+0.58%) |
Jun 15, 2005 | 4.595 | 4.620 | 4.564 | 4.605 | 16,831,776 | +0.06(+1.26%) |
Jun 14, 2005 | 4.572 | 4.588 | 4.519 | 4.548 | 9,108,570 | -0.03(-0.68%) |
Jun 13, 2005 | 4.558 | 4.607 | 4.555 | 4.579 | 23,435,086 | +0.06(+1.37%) |
Jun 10, 2005 | 4.500 | 4.527 | 4.492 | 4.517 | 11,022,958 | +0.02(+0.36%) |
Jun 09, 2005 | 4.449 | 4.513 | 4.418 | 4.501 | 12,009,649 | +0.04(+0.86%) |
Jun 08, 2005 | 4.457 | 4.471 | 4.441 | 4.463 | 12,897,384 | +0.01(+0.14%) |
Jun 07, 2005 | 4.439 | 4.488 | 4.431 | 4.456 | 9,979,179 | +0.02(+0.56%) |
Jun 06, 2005 | 4.401 | 4.439 | 4.384 | 4.431 | 6,099,021 | +0.03(+0.69%) |
Jun 03, 2005 | 4.405 | 4.427 | 4.388 | 4.401 | 6,826,907 | -0.00(-0.08%) |
Jun 02, 2005 | 4.354 | 4.427 | 4.347 | 4.405 | 10,383,560 | +0.04(+0.82%) |
Jun 01, 2005 | 4.325 | 4.414 | 4.314 | 4.369 | 11,265,587 | +0.05(+1.14%) |
May 31, 2005 | 4.320 | 4.336 | 4.288 | 4.320 | 7,522,443 | -0.01(-0.28%) |
May 27, 2005 | 4.314 | 4.346 | 4.300 | 4.332 | 6,138,032 | +0.03(+0.60%) |
May 26, 2005 | 4.291 | 4.322 | 4.291 | 4.306 | 7,458,694 | +0.02(+0.40%) |
May 25, 2005 | 4.327 | 4.339 | 4.275 | 4.289 | 8,934,448 | -0.06(-1.34%) |
May 24, 2005 | 4.334 | 4.347 | 4.324 | 4.347 | 15,663,352 | +0.01(+0.29%) |
May 23, 2005 | 4.334 | 4.383 | 4.303 | 4.334 | 16,463,552 | +0.02(+0.48%) |
May 20, 2005 | 4.341 | 4.363 | 4.296 | 4.314 | 13,320,795 | -0.06(-1.32%) |
May 19, 2005 | 4.318 | 4.399 | 4.262 | 4.372 | 23,901,312 | +0.07(+1.55%) |
May 18, 2005 | 4.183 | 4.367 | 4.163 | 4.305 | 37,827,252 | +0.17(+4.00%) |
May 17, 2005 | 4.047 | 4.150 | 4.031 | 4.139 | 26,064,040 | +0.09(+2.29%) |
May 16, 2005 | 4.025 | 4.078 | 4.025 | 4.047 | 16,989,724 | +0.03(+0.73%) |
May 13, 2005 | 4.015 | 4.067 | 3.983 | 4.017 | 11,059,115 | -0.02(-0.51%) |
May 12, 2005 | 4.107 | 4.125 | 4.028 | 4.038 | 11,687,095 | -0.05(-1.28%) |
May 11, 2005 | 4.078 | 4.113 | 4.059 | 4.090 | 9,967,761 | +0.01(+0.31%) |
May 10, 2005 | 4.130 | 4.130 | 4.060 | 4.078 | 8,948,720 | -0.06(-1.44%) |
May 09, 2005 | 4.092 | 4.137 | 4.081 | 4.137 | 8,178,968 | +0.05(+1.22%) |
May 06, 2005 | 4.098 | 4.140 | 4.085 | 4.087 | 9,463,474 | +0.00(+0.05%) |
May 05, 2005 | 4.081 | 4.136 | 4.063 | 4.085 | 9,696,588 | +0.00(+0.12%) |
May 04, 2005 | 4.094 | 4.120 | 4.075 | 4.080 | 9,968,712 | -0.01(-0.13%) |
May 03, 2005 | 4.054 | 4.107 | 4.045 | 4.086 | 11,165,681 | +0.03(+0.82%) |