Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.623 | 4.651 | 4.590 | 4.595 | 7,790,508 | -0.04(-0.83%) |
Jul 28, 2005 | 4.619 | 4.637 | 4.593 | 4.633 | 14,247,793 | +0.03(+0.60%) |
Jul 27, 2005 | 4.633 | 4.636 | 4.574 | 4.606 | 29,834,280 | -0.02(-0.47%) |
Jul 26, 2005 | 4.671 | 4.674 | 4.589 | 4.628 | 14,680,041 | -0.05(-0.97%) |
Jul 25, 2005 | 4.726 | 4.737 | 4.636 | 4.673 | 16,934,300 | -0.08(-1.62%) |
Jul 22, 2005 | 4.734 | 4.775 | 4.710 | 4.750 | 15,125,057 | -0.01(-0.16%) |
Jul 21, 2005 | 4.836 | 4.837 | 4.715 | 4.758 | 19,704,704 | -0.09(-1.89%) |
Jul 20, 2005 | 4.798 | 4.852 | 4.766 | 4.849 | 13,325,845 | +0.03(+0.64%) |
Jul 19, 2005 | 4.826 | 4.838 | 4.798 | 4.818 | 9,044,394 | -0.00(-0.03%) |
Jul 18, 2005 | 4.825 | 4.847 | 4.807 | 4.820 | 12,441,285 | -0.03(-0.67%) |
Jul 15, 2005 | 4.803 | 4.852 | 4.798 | 4.852 | 12,195,979 | +0.05(+1.04%) |
Jul 14, 2005 | 4.784 | 4.820 | 4.771 | 4.803 | 15,879,212 | +0.03(+0.59%) |
Jul 13, 2005 | 4.787 | 4.797 | 4.759 | 4.775 | 10,063,917 | +0.00(+0.06%) |
Jul 12, 2005 | 4.757 | 4.776 | 4.726 | 4.772 | 9,379,979 | -0.00(-0.07%) |
Jul 11, 2005 | 4.767 | 4.781 | 4.743 | 4.775 | 11,462,798 | +0.05(+0.99%) |
Jul 08, 2005 | 4.677 | 4.729 | 4.651 | 4.729 | 9,066,280 | +0.05(+1.10%) |
Jul 07, 2005 | 4.679 | 4.693 | 4.645 | 4.677 | 11,290,446 | -0.02(-0.33%) |
Jul 06, 2005 | 4.767 | 4.769 | 4.678 | 4.692 | 11,377,078 | -0.06(-1.30%) |
Jul 05, 2005 | 4.715 | 4.800 | 4.713 | 4.754 | 15,016,539 | +0.04(+0.81%) |
Jul 01, 2005 | 4.725 | 4.748 | 4.677 | 4.716 | 12,928,249 | -0.03(-0.68%) |
Jun 30, 2005 | 4.779 | 4.784 | 4.737 | 4.748 | 19,877,968 | -0.04(-0.82%) |
Jun 29, 2005 | 4.833 | 4.833 | 4.776 | 4.788 | 13,746,238 | -0.04(-0.77%) |
Jun 28, 2005 | 4.707 | 4.839 | 4.705 | 4.825 | 26,019,730 | +0.12(+2.60%) |
Jun 27, 2005 | 4.881 | 4.881 | 4.639 | 4.703 | 68,052,728 | -0.20(-4.01%) |
Jun 24, 2005 | 4.932 | 4.943 | 4.884 | 4.899 | 24,060,020 | -0.04(-0.83%) |
Jun 23, 2005 | 4.918 | 4.986 | 4.910 | 4.940 | 18,751,752 | +0.04(+0.79%) |
Jun 22, 2005 | 4.915 | 4.929 | 4.869 | 4.901 | 15,298,321 | +0.03(+0.61%) |
Jun 21, 2005 | 4.846 | 4.885 | 4.841 | 4.872 | 9,067,192 | +0.03(+0.53%) |
Jun 20, 2005 | 4.846 | 4.860 | 4.833 | 4.846 | 11,424,497 | +0.00(+0.00%) |
Jun 17, 2005 | 4.841 | 4.872 | 4.830 | 4.846 | 22,293,638 | +0.01(+0.26%) |
Jun 16, 2005 | 4.806 | 4.878 | 4.804 | 4.833 | 18,118,880 | +0.03(+0.58%) |
Jun 15, 2005 | 4.795 | 4.821 | 4.762 | 4.805 | 16,131,814 | +0.06(+1.26%) |
Jun 14, 2005 | 4.770 | 4.787 | 4.715 | 4.745 | 8,729,782 | -0.03(-0.68%) |
Jun 13, 2005 | 4.755 | 4.807 | 4.753 | 4.778 | 22,460,518 | +0.06(+1.37%) |
Jun 10, 2005 | 4.696 | 4.724 | 4.687 | 4.713 | 10,564,560 | +0.02(+0.36%) |
Jun 09, 2005 | 4.642 | 4.709 | 4.610 | 4.696 | 11,510,218 | +0.04(+0.86%) |
Jun 08, 2005 | 4.650 | 4.665 | 4.634 | 4.656 | 12,361,036 | +0.01(+0.14%) |
Jun 07, 2005 | 4.632 | 4.682 | 4.624 | 4.650 | 9,564,187 | +0.03(+0.56%) |
Jun 06, 2005 | 4.592 | 4.631 | 4.574 | 4.624 | 5,845,388 | +0.03(+0.69%) |
Jun 03, 2005 | 4.596 | 4.619 | 4.578 | 4.592 | 6,543,005 | -0.00(-0.08%) |
Jun 02, 2005 | 4.543 | 4.619 | 4.536 | 4.596 | 9,951,751 | +0.04(+0.82%) |
Jun 01, 2005 | 4.512 | 4.605 | 4.501 | 4.559 | 10,797,098 | +0.05(+1.14%) |
May 31, 2005 | 4.508 | 4.525 | 4.474 | 4.507 | 7,209,616 | -0.01(-0.28%) |
May 27, 2005 | 4.502 | 4.534 | 4.486 | 4.520 | 5,882,777 | +0.03(+0.60%) |
May 26, 2005 | 4.477 | 4.510 | 4.477 | 4.493 | 7,148,518 | +0.02(+0.40%) |
May 25, 2005 | 4.515 | 4.527 | 4.461 | 4.475 | 8,562,902 | -0.06(-1.34%) |
May 24, 2005 | 4.522 | 4.536 | 4.512 | 4.535 | 15,011,979 | +0.01(+0.29%) |
May 23, 2005 | 4.522 | 4.573 | 4.490 | 4.522 | 15,778,902 | +0.02(+0.48%) |
May 20, 2005 | 4.529 | 4.553 | 4.482 | 4.501 | 12,766,839 | -0.06(-1.32%) |
May 19, 2005 | 4.505 | 4.590 | 4.447 | 4.561 | 22,907,358 | +0.07(+1.55%) |
May 18, 2005 | 4.364 | 4.556 | 4.344 | 4.492 | 36,254,176 | +0.17(+4.00%) |
May 17, 2005 | 4.223 | 4.330 | 4.205 | 4.319 | 24,980,146 | +0.10(+2.29%) |
May 16, 2005 | 4.200 | 4.255 | 4.200 | 4.222 | 16,283,192 | +0.03(+0.73%) |
May 13, 2005 | 4.189 | 4.244 | 4.156 | 4.192 | 10,599,212 | -0.02(-0.51%) |
May 12, 2005 | 4.285 | 4.304 | 4.203 | 4.213 | 11,201,078 | -0.05(-1.28%) |
May 11, 2005 | 4.255 | 4.291 | 4.235 | 4.268 | 9,553,244 | +0.01(+0.31%) |
May 10, 2005 | 4.309 | 4.309 | 4.237 | 4.255 | 8,576,580 | -0.06(-1.44%) |
May 09, 2005 | 4.270 | 4.317 | 4.258 | 4.317 | 7,838,839 | +0.05(+1.22%) |
May 06, 2005 | 4.276 | 4.320 | 4.262 | 4.265 | 9,069,927 | +0.00(+0.05%) |
May 05, 2005 | 4.258 | 4.315 | 4.239 | 4.262 | 9,293,347 | +0.00(+0.12%) |
May 04, 2005 | 4.271 | 4.299 | 4.251 | 4.258 | 9,554,155 | -0.01(-0.13%) |
May 03, 2005 | 4.230 | 4.285 | 4.221 | 4.263 | 10,701,347 | +0.03(+0.82%) |