Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.038 | 4.055 | 4.017 | 4.020 | 379,390 | -0.04(-1.02%) |
Jul 28, 2005 | 4.038 | 4.069 | 4.013 | 4.062 | 352,291 | +0.04(+0.95%) |
Jul 27, 2005 | 4.024 | 4.041 | 3.996 | 4.024 | 422,634 | -0.02(-0.43%) |
Jul 26, 2005 | 4.038 | 4.058 | 3.996 | 4.041 | 440,508 | -0.03(-0.68%) |
Jul 25, 2005 | 4.048 | 4.069 | 4.024 | 4.069 | 383,138 | +0.01(+0.26%) |
Jul 22, 2005 | 4.031 | 4.065 | 4.027 | 4.058 | 335,282 | +0.03(+0.86%) |
Jul 21, 2005 | 4.058 | 4.076 | 4.024 | 4.024 | 461,841 | -0.04(-0.94%) |
Jul 20, 2005 | 4.062 | 4.093 | 4.058 | 4.062 | 299,534 | -0.02(-0.59%) |
Jul 19, 2005 | 4.076 | 4.093 | 4.058 | 4.086 | 440,219 | -0.00(-0.08%) |
Jul 18, 2005 | 4.058 | 4.093 | 4.045 | 4.090 | 300,398 | +0.03(+0.77%) |
Jul 15, 2005 | 4.083 | 4.083 | 4.045 | 4.058 | 266,380 | -0.02(-0.59%) |
Jul 14, 2005 | 4.079 | 4.086 | 4.038 | 4.083 | 428,400 | +0.01(+0.26%) |
Jul 13, 2005 | 4.065 | 4.076 | 4.038 | 4.072 | 441,949 | +0.01(+0.17%) |
Jul 12, 2005 | 4.083 | 4.093 | 4.058 | 4.065 | 538,815 | -0.02(-0.42%) |
Jul 11, 2005 | 4.069 | 4.083 | 4.041 | 4.083 | 614,635 | +0.05(+1.12%) |
Jul 08, 2005 | 3.993 | 4.041 | 3.986 | 4.038 | 463,859 | +0.03(+0.69%) |
Jul 07, 2005 | 4.034 | 4.034 | 3.989 | 4.010 | 469,337 | -0.01(-0.34%) |
Jul 06, 2005 | 4.031 | 4.072 | 4.017 | 4.024 | 517,770 | -0.02(-0.60%) |
Jul 05, 2005 | 4.038 | 4.055 | 4.017 | 4.048 | 367,282 | +0.02(+0.60%) |
Jul 01, 2005 | 4.038 | 4.038 | 3.989 | 4.024 | 442,526 | +0.01(+0.35%) |
Jun 30, 2005 | 4.006 | 4.031 | 3.993 | 4.010 | 471,931 | +0.01(+0.26%) |
Jun 29, 2005 | 3.986 | 4.024 | 3.986 | 3.999 | 349,120 | -0.01(-0.35%) |
Jun 28, 2005 | 4.020 | 4.041 | 3.986 | 4.013 | 462,994 | -0.02(-0.52%) |
Jun 27, 2005 | 4.058 | 4.083 | 4.027 | 4.034 | 495,283 | -0.02(-0.60%) |
Jun 24, 2005 | 4.034 | 4.069 | 4.027 | 4.058 | 306,164 | +0.02(+0.60%) |
Jun 23, 2005 | 4.072 | 4.090 | 4.027 | 4.034 | 429,841 | +0.00(+0.00%) |
Jun 22, 2005 | 4.031 | 4.093 | 4.031 | 4.034 | 457,805 | +0.00(+0.09%) |
Jun 21, 2005 | 4.055 | 4.058 | 4.010 | 4.031 | 516,328 | +0.01(+0.17%) |
Jun 20, 2005 | 4.024 | 4.048 | 4.003 | 4.024 | 520,076 | -0.02(-0.51%) |
Jun 17, 2005 | 3.996 | 4.048 | 3.993 | 4.045 | 447,138 | +0.05(+1.30%) |
Jun 16, 2005 | 3.961 | 4.017 | 3.954 | 3.993 | 452,904 | +0.02(+0.52%) |
Jun 15, 2005 | 4.024 | 4.024 | 3.954 | 3.972 | 504,220 | -0.03(-0.69%) |
Jun 14, 2005 | 4.041 | 4.041 | 3.982 | 3.999 | 610,023 | -0.05(-1.11%) |
Jun 13, 2005 | 3.996 | 4.090 | 3.996 | 4.045 | 600,797 | +0.05(+1.13%) |
Jun 10, 2005 | 3.986 | 4.003 | 3.958 | 3.999 | 598,491 | +0.03(+0.70%) |
Jun 09, 2005 | 3.954 | 3.972 | 3.902 | 3.972 | 592,437 | +0.02(+0.62%) |
Jun 08, 2005 | 3.958 | 3.968 | 3.947 | 3.947 | 367,282 | +0.01(+0.18%) |
Jun 07, 2005 | 3.982 | 3.982 | 3.940 | 3.940 | 394,669 | -0.03(-0.70%) |
Jun 06, 2005 | 3.940 | 3.968 | 3.940 | 3.968 | 377,084 | +0.01(+0.35%) |
Jun 03, 2005 | 3.940 | 3.954 | 3.934 | 3.954 | 396,111 | +0.03(+0.71%) |
Jun 02, 2005 | 3.947 | 3.951 | 3.920 | 3.927 | 397,841 | -0.01(-0.35%) |
Jun 01, 2005 | 3.923 | 3.961 | 3.923 | 3.940 | 558,995 | -0.01(-0.35%) |
May 31, 2005 | 3.934 | 3.961 | 3.913 | 3.954 | 397,552 | +0.01(+0.18%) |
May 27, 2005 | 3.902 | 3.947 | 3.895 | 3.947 | 574,275 | +0.05(+1.34%) |
May 26, 2005 | 3.944 | 3.958 | 3.888 | 3.895 | 526,995 | -0.05(-1.23%) |
May 25, 2005 | 3.961 | 3.968 | 3.927 | 3.944 | 443,679 | -0.01(-0.35%) |
May 24, 2005 | 3.961 | 3.968 | 3.940 | 3.958 | 438,490 | +0.00(+0.09%) |
May 23, 2005 | 3.954 | 3.961 | 3.930 | 3.954 | 557,554 | +0.02(+0.53%) |
May 20, 2005 | 3.930 | 3.954 | 3.920 | 3.934 | 432,147 | +0.00(+0.09%) |
May 19, 2005 | 3.954 | 3.954 | 3.923 | 3.930 | 391,787 | -0.01(-0.35%) |
May 18, 2005 | 3.916 | 3.944 | 3.906 | 3.944 | 369,588 | +0.02(+0.62%) |
May 17, 2005 | 3.920 | 3.940 | 3.913 | 3.920 | 408,796 | -0.02(-0.53%) |
May 16, 2005 | 3.920 | 3.940 | 3.906 | 3.940 | 249,083 | +0.02(+0.53%) |
May 13, 2005 | 3.923 | 3.951 | 3.902 | 3.920 | 406,201 | +0.00(+0.09%) |
May 12, 2005 | 3.930 | 3.947 | 3.906 | 3.916 | 366,994 | -0.01(-0.35%) |
May 11, 2005 | 3.916 | 3.961 | 3.906 | 3.930 | 461,553 | +0.01(+0.35%) |
May 10, 2005 | 3.934 | 3.954 | 3.885 | 3.916 | 640,005 | +0.02(+0.45%) |
May 09, 2005 | 3.913 | 3.927 | 3.888 | 3.899 | 435,318 | +0.00(+0.00%) |
May 06, 2005 | 3.902 | 3.916 | 3.875 | 3.899 | 352,002 | +0.00(+0.09%) |
May 05, 2005 | 3.888 | 3.906 | 3.875 | 3.895 | 433,877 | +0.02(+0.63%) |
May 04, 2005 | 3.881 | 3.895 | 3.857 | 3.871 | 368,723 | +0.01(+0.18%) |
May 03, 2005 | 3.840 | 3.864 | 3.833 | 3.864 | 445,409 | +0.01(+0.36%) |