Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.109 | 4.142 | 4.048 | 4.072 | 16,214,424 | -0.03(-0.77%) |
Jul 28, 2005 | 4.139 | 4.145 | 4.066 | 4.103 | 14,966,600 | -0.02(-0.59%) |
Jul 27, 2005 | 4.018 | 4.130 | 4.001 | 4.128 | 23,686,892 | +0.13(+3.32%) |
Jul 26, 2005 | 3.914 | 4.025 | 3.897 | 3.995 | 28,162,018 | +0.10(+2.61%) |
Jul 25, 2005 | 4.038 | 4.048 | 3.827 | 3.894 | 33,307,750 | -0.15(-3.64%) |
Jul 22, 2005 | 4.083 | 4.088 | 3.942 | 4.041 | 42,201,684 | -0.15(-3.68%) |
Jul 21, 2005 | 4.217 | 4.249 | 4.098 | 4.195 | 23,160,638 | -0.04(-0.92%) |
Jul 20, 2005 | 4.304 | 4.361 | 4.220 | 4.234 | 50,357,640 | +0.00(+0.00%) |
Jul 19, 2005 | 4.182 | 4.289 | 4.180 | 4.234 | 37,839,488 | +0.10(+2.31%) |
Jul 18, 2005 | 4.138 | 4.183 | 4.089 | 4.139 | 22,158,554 | +0.01(+0.18%) |
Jul 15, 2005 | 4.180 | 4.232 | 4.101 | 4.132 | 27,623,248 | -0.04(-0.89%) |
Jul 14, 2005 | 4.183 | 4.193 | 4.125 | 4.169 | 10,878,003 | +0.03(+0.81%) |
Jul 13, 2005 | 4.109 | 4.143 | 4.087 | 4.135 | 15,101,746 | +0.05(+1.22%) |
Jul 12, 2005 | 4.180 | 4.184 | 4.083 | 4.085 | 21,611,324 | -0.10(-2.35%) |
Jul 11, 2005 | 4.144 | 4.222 | 4.112 | 4.183 | 17,071,734 | -0.05(-1.27%) |
Jul 08, 2005 | 4.125 | 4.249 | 4.080 | 4.237 | 23,080,492 | +0.10(+2.51%) |
Jul 07, 2005 | 4.025 | 4.137 | 4.021 | 4.133 | 21,717,052 | +0.08(+1.86%) |
Jul 06, 2005 | 4.072 | 4.113 | 4.043 | 4.058 | 18,883,008 | -0.01(-0.29%) |
Jul 05, 2005 | 4.009 | 4.073 | 3.985 | 4.070 | 15,286,410 | +0.06(+1.50%) |
Jul 01, 2005 | 4.015 | 4.029 | 3.965 | 4.010 | 13,265,831 | +0.01(+0.32%) |
Jun 30, 2005 | 3.963 | 4.043 | 3.942 | 3.997 | 26,693,550 | +0.06(+1.48%) |
Jun 29, 2005 | 3.916 | 3.944 | 3.893 | 3.939 | 18,629,308 | +0.01(+0.28%) |
Jun 28, 2005 | 3.859 | 3.933 | 3.821 | 3.928 | 24,260,776 | +0.11(+2.88%) |
Jun 27, 2005 | 3.790 | 3.855 | 3.785 | 3.818 | 19,451,846 | +0.02(+0.65%) |
Jun 24, 2005 | 3.898 | 3.907 | 3.778 | 3.794 | 45,762,340 | +0.03(+0.80%) |
Jun 23, 2005 | 3.866 | 3.945 | 3.714 | 3.764 | 32,769,754 | -0.11(-2.82%) |
Jun 22, 2005 | 3.996 | 3.998 | 3.864 | 3.873 | 18,822,484 | -0.07(-1.82%) |
Jun 21, 2005 | 4.107 | 4.112 | 3.909 | 3.944 | 28,920,990 | -0.15(-3.77%) |
Jun 20, 2005 | 4.115 | 4.194 | 4.090 | 4.099 | 24,694,738 | -0.03(-0.84%) |
Jun 17, 2005 | 4.056 | 4.134 | 4.048 | 4.133 | 44,656,072 | +0.11(+2.80%) |
Jun 16, 2005 | 3.973 | 4.032 | 3.921 | 4.021 | 16,228,819 | +0.07(+1.72%) |
Jun 15, 2005 | 4.021 | 4.029 | 3.916 | 3.953 | 17,142,740 | -0.04(-1.11%) |
Jun 14, 2005 | 3.996 | 4.024 | 3.936 | 3.997 | 13,498,835 | +0.00(+0.00%) |
Jun 13, 2005 | 3.946 | 4.017 | 3.924 | 3.997 | 11,703,216 | +0.06(+1.55%) |
Jun 10, 2005 | 3.965 | 3.986 | 3.914 | 3.936 | 11,887,148 | -0.03(-0.69%) |
Jun 09, 2005 | 3.837 | 3.989 | 3.830 | 3.964 | 16,115,128 | +0.14(+3.56%) |
Jun 08, 2005 | 3.858 | 3.873 | 3.806 | 3.827 | 16,449,520 | +0.00(+0.02%) |
Jun 07, 2005 | 3.822 | 3.913 | 3.814 | 3.826 | 23,459,846 | +0.04(+0.93%) |
Jun 06, 2005 | 3.762 | 3.803 | 3.735 | 3.791 | 18,494,966 | +0.03(+0.70%) |
Jun 03, 2005 | 3.894 | 3.914 | 3.762 | 3.765 | 21,087,288 | -0.15(-3.81%) |
Jun 02, 2005 | 3.788 | 3.921 | 3.785 | 3.914 | 23,016,062 | +0.12(+3.06%) |
Jun 01, 2005 | 3.725 | 3.810 | 3.713 | 3.797 | 17,194,250 | +0.09(+2.43%) |
May 31, 2005 | 3.739 | 3.741 | 3.695 | 3.707 | 16,389,871 | -0.02(-0.51%) |
May 27, 2005 | 3.688 | 3.753 | 3.687 | 3.726 | 10,594,693 | -0.01(-0.36%) |
May 26, 2005 | 3.683 | 3.755 | 3.671 | 3.740 | 16,867,046 | +0.07(+1.88%) |
May 25, 2005 | 3.663 | 3.676 | 3.644 | 3.671 | 17,305,372 | +0.01(+0.22%) |
May 24, 2005 | 3.664 | 3.698 | 3.627 | 3.663 | 25,431,128 | -0.04(-1.08%) |
May 23, 2005 | 3.650 | 3.712 | 3.633 | 3.703 | 12,100,388 | +0.05(+1.42%) |
May 20, 2005 | 3.689 | 3.698 | 3.612 | 3.651 | 14,111,035 | -0.02(-0.54%) |
May 19, 2005 | 3.616 | 3.671 | 3.589 | 3.671 | 17,509,516 | +0.06(+1.79%) |
May 18, 2005 | 3.544 | 3.619 | 3.532 | 3.606 | 16,890,988 | +0.07(+2.03%) |
May 17, 2005 | 3.504 | 3.536 | 3.477 | 3.535 | 15,263,271 | +0.00(+0.10%) |
May 16, 2005 | 3.521 | 3.535 | 3.486 | 3.531 | 11,145,581 | +0.01(+0.15%) |
May 13, 2005 | 3.516 | 3.555 | 3.499 | 3.526 | 16,403,220 | +0.00(+0.05%) |
May 12, 2005 | 3.582 | 3.609 | 3.472 | 3.524 | 15,982,618 | -0.06(-1.55%) |
May 11, 2005 | 3.506 | 3.580 | 3.486 | 3.579 | 14,387,472 | +0.07(+1.91%) |
May 10, 2005 | 3.492 | 3.553 | 3.492 | 3.512 | 12,449,812 | -0.02(-0.57%) |
May 09, 2005 | 3.510 | 3.533 | 3.441 | 3.532 | 20,736,208 | +0.01(+0.39%) |
May 06, 2005 | 3.536 | 3.536 | 3.462 | 3.518 | 25,678,846 | +0.01(+0.28%) |
May 05, 2005 | 3.532 | 3.554 | 3.481 | 3.508 | 24,171,990 | -0.04(-1.18%) |
May 04, 2005 | 3.503 | 3.597 | 3.496 | 3.550 | 25,083,200 | +0.02(+0.59%) |
May 03, 2005 | 3.400 | 3.546 | 3.400 | 3.529 | 32,093,064 | +0.09(+2.75%) |