Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.159 | 4.192 | 4.098 | 4.122 | 16,018,270 | -0.03(-0.77%) |
Jul 28, 2005 | 4.190 | 4.196 | 4.116 | 4.154 | 14,785,542 | -0.02(-0.59%) |
Jul 27, 2005 | 4.067 | 4.180 | 4.050 | 4.179 | 23,400,340 | +0.13(+3.32%) |
Jul 26, 2005 | 3.962 | 4.075 | 3.945 | 4.044 | 27,821,330 | +0.10(+2.61%) |
Jul 25, 2005 | 4.087 | 4.098 | 3.874 | 3.941 | 32,904,810 | -0.15(-3.64%) |
Jul 22, 2005 | 4.133 | 4.138 | 3.990 | 4.090 | 41,691,148 | -0.16(-3.68%) |
Jul 21, 2005 | 4.269 | 4.301 | 4.148 | 4.247 | 22,880,454 | -0.04(-0.92%) |
Jul 20, 2005 | 4.357 | 4.414 | 4.271 | 4.286 | 49,748,436 | +0.00(+0.00%) |
Jul 19, 2005 | 4.233 | 4.341 | 4.231 | 4.286 | 37,381,724 | +0.10(+2.30%) |
Jul 18, 2005 | 4.189 | 4.235 | 4.139 | 4.190 | 21,890,490 | +0.01(+0.18%) |
Jul 15, 2005 | 4.231 | 4.283 | 4.151 | 4.182 | 27,289,076 | -0.04(-0.89%) |
Jul 14, 2005 | 4.234 | 4.245 | 4.176 | 4.220 | 10,746,407 | +0.03(+0.81%) |
Jul 13, 2005 | 4.159 | 4.194 | 4.137 | 4.186 | 14,919,053 | +0.05(+1.22%) |
Jul 12, 2005 | 4.231 | 4.236 | 4.133 | 4.135 | 21,349,882 | -0.10(-2.35%) |
Jul 11, 2005 | 4.195 | 4.273 | 4.162 | 4.235 | 16,865,208 | -0.05(-1.27%) |
Jul 08, 2005 | 4.176 | 4.301 | 4.130 | 4.289 | 22,801,276 | +0.10(+2.51%) |
Jul 07, 2005 | 4.075 | 4.188 | 4.070 | 4.184 | 21,454,330 | +0.08(+1.86%) |
Jul 06, 2005 | 4.122 | 4.163 | 4.093 | 4.108 | 18,654,572 | -0.01(-0.29%) |
Jul 05, 2005 | 4.058 | 4.123 | 4.034 | 4.120 | 15,101,483 | +0.06(+1.50%) |
Jul 01, 2005 | 4.064 | 4.078 | 4.014 | 4.059 | 13,105,347 | +0.01(+0.32%) |
Jun 30, 2005 | 4.011 | 4.093 | 3.990 | 4.046 | 26,370,624 | +0.06(+1.48%) |
Jun 29, 2005 | 3.964 | 3.993 | 3.940 | 3.987 | 18,403,940 | +0.01(+0.28%) |
Jun 28, 2005 | 3.906 | 3.981 | 3.868 | 3.976 | 23,967,282 | +0.11(+2.88%) |
Jun 27, 2005 | 3.836 | 3.903 | 3.832 | 3.865 | 19,216,528 | +0.02(+0.65%) |
Jun 24, 2005 | 3.946 | 3.955 | 3.824 | 3.840 | 45,208,728 | +0.03(+0.80%) |
Jun 23, 2005 | 3.914 | 3.994 | 3.759 | 3.810 | 32,373,322 | -0.11(-2.82%) |
Jun 22, 2005 | 4.045 | 4.047 | 3.911 | 3.920 | 18,594,780 | -0.07(-1.82%) |
Jun 21, 2005 | 4.157 | 4.162 | 3.957 | 3.993 | 28,571,120 | -0.16(-3.77%) |
Jun 20, 2005 | 4.166 | 4.246 | 4.140 | 4.149 | 24,395,994 | -0.03(-0.84%) |
Jun 17, 2005 | 4.106 | 4.185 | 4.098 | 4.184 | 44,115,844 | +0.11(+2.80%) |
Jun 16, 2005 | 4.021 | 4.081 | 3.969 | 4.070 | 16,032,491 | +0.07(+1.72%) |
Jun 15, 2005 | 4.070 | 4.078 | 3.964 | 4.001 | 16,935,356 | -0.05(-1.11%) |
Jun 14, 2005 | 4.045 | 4.074 | 3.984 | 4.046 | 13,335,533 | +0.00(+0.00%) |
Jun 13, 2005 | 3.995 | 4.066 | 3.972 | 4.046 | 11,561,637 | +0.06(+1.55%) |
Jun 10, 2005 | 4.013 | 4.035 | 3.962 | 3.984 | 11,743,344 | -0.03(-0.69%) |
Jun 09, 2005 | 3.884 | 4.038 | 3.877 | 4.012 | 15,920,176 | +0.14(+3.56%) |
Jun 08, 2005 | 3.905 | 3.920 | 3.853 | 3.874 | 16,250,522 | +0.00(+0.02%) |
Jun 07, 2005 | 3.869 | 3.961 | 3.860 | 3.873 | 23,176,042 | +0.04(+0.93%) |
Jun 06, 2005 | 3.808 | 3.849 | 3.781 | 3.837 | 18,271,224 | +0.03(+0.70%) |
Jun 03, 2005 | 3.942 | 3.961 | 3.808 | 3.811 | 20,832,186 | -0.15(-3.81%) |
Jun 02, 2005 | 3.835 | 3.969 | 3.831 | 3.961 | 22,737,626 | +0.12(+3.06%) |
Jun 01, 2005 | 3.770 | 3.857 | 3.758 | 3.844 | 16,986,244 | +0.09(+2.43%) |
May 31, 2005 | 3.785 | 3.787 | 3.741 | 3.753 | 16,191,595 | -0.02(-0.51%) |
May 27, 2005 | 3.733 | 3.799 | 3.732 | 3.772 | 10,466,524 | -0.01(-0.36%) |
May 26, 2005 | 3.728 | 3.801 | 3.716 | 3.786 | 16,662,997 | +0.07(+1.88%) |
May 25, 2005 | 3.708 | 3.721 | 3.688 | 3.716 | 17,096,020 | +0.01(+0.22%) |
May 24, 2005 | 3.709 | 3.743 | 3.672 | 3.708 | 25,123,474 | -0.04(-1.08%) |
May 23, 2005 | 3.695 | 3.757 | 3.677 | 3.748 | 11,954,003 | +0.05(+1.42%) |
May 20, 2005 | 3.734 | 3.743 | 3.656 | 3.696 | 13,940,327 | -0.02(-0.54%) |
May 19, 2005 | 3.661 | 3.716 | 3.633 | 3.716 | 17,297,694 | +0.07(+1.79%) |
May 18, 2005 | 3.587 | 3.663 | 3.575 | 3.651 | 16,686,649 | +0.07(+2.03%) |
May 17, 2005 | 3.547 | 3.580 | 3.519 | 3.578 | 15,078,624 | +0.00(+0.10%) |
May 16, 2005 | 3.564 | 3.578 | 3.529 | 3.574 | 11,010,748 | +0.01(+0.15%) |
May 13, 2005 | 3.560 | 3.598 | 3.542 | 3.569 | 16,204,783 | +0.00(+0.05%) |
May 12, 2005 | 3.626 | 3.653 | 3.514 | 3.567 | 15,789,269 | -0.06(-1.55%) |
May 11, 2005 | 3.549 | 3.624 | 3.528 | 3.623 | 14,213,420 | +0.07(+1.91%) |
May 10, 2005 | 3.535 | 3.596 | 3.535 | 3.555 | 12,299,201 | -0.02(-0.57%) |
May 09, 2005 | 3.553 | 3.576 | 3.483 | 3.575 | 20,485,352 | +0.01(+0.39%) |
May 06, 2005 | 3.579 | 3.579 | 3.504 | 3.561 | 25,368,198 | +0.01(+0.28%) |
May 05, 2005 | 3.575 | 3.597 | 3.524 | 3.551 | 23,879,570 | -0.04(-1.18%) |
May 04, 2005 | 3.546 | 3.641 | 3.538 | 3.594 | 24,779,756 | +0.02(+0.59%) |
May 03, 2005 | 3.442 | 3.590 | 3.442 | 3.572 | 31,704,818 | +0.10(+2.75%) |