Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.623 | 5.101 | 4.618 | 5.020 | 21,152,016 | +0.34(+7.27%) |
Jul 28, 2005 | 4.758 | 4.758 | 4.675 | 4.680 | 9,450,899 | -0.06(-1.20%) |
Jul 27, 2005 | 4.564 | 4.739 | 4.534 | 4.736 | 12,980,778 | +0.20(+4.40%) |
Jul 26, 2005 | 4.559 | 4.588 | 4.495 | 4.536 | 8,932,993 | -0.00(-0.11%) |
Jul 25, 2005 | 4.551 | 4.571 | 4.507 | 4.541 | 4,350,160 | -0.01(-0.22%) |
Jul 22, 2005 | 4.527 | 4.554 | 4.502 | 4.551 | 3,137,993 | +0.04(+0.99%) |
Jul 21, 2005 | 4.502 | 4.569 | 4.462 | 4.507 | 6,541,275 | +0.01(+0.27%) |
Jul 20, 2005 | 4.440 | 4.517 | 4.416 | 4.495 | 4,201,885 | +0.03(+0.77%) |
Jul 19, 2005 | 4.443 | 4.467 | 4.416 | 4.460 | 3,234,792 | +0.01(+0.33%) |
Jul 18, 2005 | 4.443 | 4.450 | 4.396 | 4.445 | 3,737,623 | -0.01(-0.22%) |
Jul 15, 2005 | 4.445 | 4.541 | 4.445 | 4.455 | 9,946,479 | -0.01(-0.22%) |
Jul 14, 2005 | 4.467 | 4.499 | 4.437 | 4.465 | 4,987,132 | +0.02(+0.56%) |
Jul 13, 2005 | 4.423 | 4.460 | 4.376 | 4.440 | 5,191,325 | +0.03(+0.73%) |
Jul 12, 2005 | 4.317 | 4.440 | 4.305 | 4.408 | 5,887,216 | +0.07(+1.71%) |
Jul 11, 2005 | 4.291 | 4.361 | 4.280 | 4.334 | 4,238,686 | +0.06(+1.33%) |
Jul 08, 2005 | 4.243 | 4.317 | 4.194 | 4.277 | 6,037,455 | +0.05(+1.23%) |
Jul 07, 2005 | 4.055 | 4.228 | 4.023 | 4.226 | 6,219,840 | +0.11(+2.70%) |
Jul 06, 2005 | 4.033 | 4.181 | 3.994 | 4.115 | 7,009,891 | +0.07(+1.71%) |
Jul 05, 2005 | 4.026 | 4.060 | 3.969 | 4.046 | 10,775,313 | +0.00(+0.00%) |
Jul 01, 2005 | 4.075 | 4.115 | 4.039 | 4.046 | 3,642,646 | -0.03(-0.73%) |
Jun 30, 2005 | 4.186 | 4.191 | 4.050 | 4.075 | 6,560,326 | -0.08(-1.96%) |
Jun 29, 2005 | 4.162 | 4.223 | 4.142 | 4.157 | 5,474,397 | -0.02(-0.59%) |
Jun 28, 2005 | 4.149 | 4.189 | 4.117 | 4.181 | 4,672,790 | +0.04(+1.01%) |
Jun 27, 2005 | 4.144 | 4.208 | 4.088 | 4.139 | 5,360,393 | -0.02(-0.53%) |
Jun 24, 2005 | 4.317 | 4.329 | 4.144 | 4.162 | 10,883,370 | -0.22(-4.96%) |
Jun 23, 2005 | 4.401 | 4.564 | 4.359 | 4.379 | 9,303,910 | -0.01(-0.34%) |
Jun 22, 2005 | 4.391 | 4.403 | 4.366 | 4.393 | 4,779,047 | +0.01(+0.23%) |
Jun 21, 2005 | 4.342 | 4.393 | 4.319 | 4.384 | 5,050,052 | +0.04(+0.97%) |
Jun 20, 2005 | 4.305 | 4.364 | 4.302 | 4.342 | 6,471,244 | +0.01(+0.23%) |
Jun 17, 2005 | 4.321 | 4.371 | 4.295 | 4.332 | 14,626,509 | -0.00(-0.11%) |
Jun 16, 2005 | 4.275 | 4.366 | 4.270 | 4.337 | 11,176,548 | +0.06(+1.33%) |
Jun 15, 2005 | 4.280 | 4.317 | 4.223 | 4.280 | 6,896,674 | +0.04(+0.99%) |
Jun 14, 2005 | 4.334 | 4.361 | 4.226 | 4.238 | 7,275,642 | -0.03(-0.69%) |
Jun 13, 2005 | 4.224 | 4.354 | 4.206 | 4.268 | 10,310,102 | +0.04(+0.87%) |
Jun 10, 2005 | 4.191 | 4.273 | 4.137 | 4.231 | 9,057,815 | +0.05(+1.30%) |
Jun 09, 2005 | 4.009 | 4.181 | 3.979 | 4.176 | 7,378,838 | +0.20(+5.03%) |
Jun 08, 2005 | 4.051 | 4.051 | 3.922 | 3.977 | 4,975,807 | -0.05(-1.16%) |
Jun 07, 2005 | 4.036 | 4.132 | 4.021 | 4.023 | 10,231,622 | -0.01(-0.31%) |
Jun 06, 2005 | 3.863 | 4.060 | 3.848 | 4.036 | 8,672,690 | +0.19(+4.80%) |
Jun 03, 2005 | 3.883 | 3.922 | 3.833 | 3.851 | 4,229,464 | -0.06(-1.51%) |
Jun 02, 2005 | 3.917 | 3.922 | 3.885 | 3.910 | 3,574,286 | -0.00(-0.13%) |
Jun 01, 2005 | 3.870 | 3.947 | 3.831 | 3.915 | 9,942,712 | +0.02(+0.44%) |
May 31, 2005 | 3.811 | 3.910 | 3.787 | 3.898 | 6,201,865 | +0.10(+2.73%) |
May 27, 2005 | 3.759 | 3.821 | 3.742 | 3.794 | 2,976,894 | +0.03(+0.92%) |
May 26, 2005 | 3.767 | 3.799 | 3.735 | 3.759 | 3,888,501 | +0.00(+0.07%) |
May 25, 2005 | 3.809 | 3.809 | 3.725 | 3.757 | 9,983,295 | -0.05(-1.42%) |
May 24, 2005 | 3.836 | 3.846 | 3.774 | 3.811 | 5,510,638 | -0.03(-0.71%) |
May 23, 2005 | 3.873 | 3.875 | 3.801 | 3.838 | 4,576,803 | -0.02(-0.58%) |
May 20, 2005 | 3.846 | 3.912 | 3.774 | 3.861 | 7,877,769 | +0.03(+0.71%) |
May 19, 2005 | 3.920 | 3.922 | 3.787 | 3.833 | 12,119,793 | -0.07(-1.71%) |
May 18, 2005 | 3.912 | 3.959 | 3.772 | 3.900 | 11,718,126 | +0.01(+0.19%) |
May 17, 2005 | 3.841 | 3.940 | 3.829 | 3.893 | 10,677,377 | +0.10(+2.73%) |
May 16, 2005 | 3.730 | 3.792 | 3.708 | 3.789 | 8,040,005 | +0.06(+1.72%) |
May 13, 2005 | 3.792 | 3.826 | 3.683 | 3.725 | 11,902,998 | +0.01(+0.27%) |
May 12, 2005 | 3.727 | 3.779 | 3.698 | 3.715 | 4,319,927 | -0.03(-0.86%) |
May 11, 2005 | 3.833 | 3.833 | 3.708 | 3.747 | 6,942,137 | -0.06(-1.68%) |
May 10, 2005 | 3.811 | 3.824 | 3.769 | 3.811 | 6,451,910 | -0.01(-0.19%) |
May 09, 2005 | 3.944 | 3.944 | 3.789 | 3.819 | 6,522,328 | -0.11(-2.70%) |
May 06, 2005 | 3.658 | 3.984 | 3.651 | 3.925 | 15,232,044 | +0.22(+5.85%) |
May 05, 2005 | 3.661 | 3.767 | 3.609 | 3.708 | 8,485,414 | +0.04(+1.01%) |
May 04, 2005 | 3.636 | 3.715 | 3.621 | 3.671 | 10,626,673 | -0.08(-2.11%) |
May 03, 2005 | 3.646 | 3.750 | 3.636 | 3.750 | 6,645,663 | +0.12(+3.26%) |