Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.350 | 4.350 | 4.217 | 4.320 | 652,046 | +0.02(+0.38%) |
Jul 28, 2005 | 4.236 | 4.303 | 4.170 | 4.303 | 508,861 | +0.08(+1.86%) |
Jul 27, 2005 | 4.276 | 4.325 | 4.222 | 4.225 | 712,760 | -0.05(-1.21%) |
Jul 26, 2005 | 4.415 | 4.439 | 4.249 | 4.276 | 712,292 | -0.15(-3.38%) |
Jul 25, 2005 | 4.347 | 4.483 | 4.293 | 4.426 | 754,039 | +0.10(+2.20%) |
Jul 22, 2005 | 4.200 | 4.347 | 4.092 | 4.331 | 869,711 | +0.10(+2.31%) |
Jul 21, 2005 | 4.192 | 4.344 | 4.144 | 4.233 | 1,028,716 | +0.05(+1.30%) |
Jul 20, 2005 | 4.040 | 4.279 | 4.024 | 4.178 | 1,701,525 | +0.13(+3.15%) |
Jul 19, 2005 | 3.961 | 4.062 | 3.866 | 4.051 | 303,725 | +0.05(+1.29%) |
Jul 18, 2005 | 4.005 | 4.100 | 3.969 | 3.999 | 141,672 | +0.04(+0.96%) |
Jul 15, 2005 | 3.871 | 3.996 | 3.825 | 3.961 | 296,713 | +0.06(+1.53%) |
Jul 14, 2005 | 3.999 | 4.029 | 3.901 | 3.901 | 635,828 | -0.05(-1.31%) |
Jul 13, 2005 | 3.920 | 3.967 | 3.910 | 3.953 | 97,050 | +0.02(+0.48%) |
Jul 12, 2005 | 3.899 | 4.040 | 3.899 | 3.934 | 335,828 | +0.01(+0.14%) |
Jul 11, 2005 | 3.871 | 3.931 | 3.836 | 3.929 | 1,422,248 | +0.08(+1.97%) |
Jul 08, 2005 | 3.814 | 3.852 | 3.793 | 3.852 | 748,923 | +0.03(+0.71%) |
Jul 07, 2005 | 3.776 | 3.863 | 3.757 | 3.825 | 342,741 | +0.01(+0.21%) |
Jul 06, 2005 | 3.733 | 3.820 | 3.692 | 3.817 | 438,473 | +0.11(+2.93%) |
Jul 05, 2005 | 3.662 | 3.711 | 3.628 | 3.708 | 782,160 | +0.05(+1.30%) |
Jul 01, 2005 | 3.600 | 3.679 | 3.600 | 3.661 | 386,479 | +0.02(+0.56%) |
Jun 30, 2005 | 3.757 | 3.763 | 3.600 | 3.641 | 174,637 | -0.11(-2.90%) |
Jun 29, 2005 | 3.695 | 3.804 | 3.670 | 3.749 | 120,375 | +0.08(+2.15%) |
Jun 28, 2005 | 3.603 | 3.708 | 3.583 | 3.670 | 426,459 | +0.06(+1.66%) |
Jun 27, 2005 | 3.673 | 3.741 | 3.578 | 3.611 | 709,767 | -0.14(-3.63%) |
Jun 24, 2005 | 3.643 | 3.755 | 3.516 | 3.747 | 5,660,802 | +0.02(+0.51%) |
Jun 23, 2005 | 3.752 | 3.766 | 3.662 | 3.727 | 584,901 | -0.06(-1.65%) |
Jun 22, 2005 | 3.885 | 3.885 | 3.776 | 3.790 | 223,278 | -0.08(-1.97%) |
Jun 21, 2005 | 3.836 | 3.880 | 3.776 | 3.866 | 189,761 | +0.04(+0.92%) |
Jun 20, 2005 | 3.768 | 3.869 | 3.768 | 3.831 | 341,526 | -0.02(-0.63%) |
Jun 17, 2005 | 3.823 | 3.890 | 3.714 | 3.855 | 161,327 | +0.03(+0.85%) |
Jun 16, 2005 | 3.782 | 3.847 | 3.738 | 3.823 | 337,588 | +0.08(+2.25%) |
Jun 15, 2005 | 3.711 | 3.798 | 3.708 | 3.738 | 229,782 | +0.03(+0.73%) |
Jun 14, 2005 | 3.793 | 3.793 | 3.673 | 3.711 | 199,055 | -0.01(-0.22%) |
Jun 13, 2005 | 3.725 | 3.806 | 3.649 | 3.719 | 325,566 | +0.05(+1.33%) |
Jun 10, 2005 | 3.668 | 3.714 | 3.657 | 3.670 | 317,509 | +0.00(+0.07%) |
Jun 09, 2005 | 3.823 | 3.847 | 3.613 | 3.668 | 200,369 | -0.03(-0.74%) |
Jun 08, 2005 | 3.760 | 3.798 | 3.687 | 3.695 | 432,569 | -0.07(-1.81%) |
Jun 07, 2005 | 3.749 | 3.907 | 3.749 | 3.763 | 569,148 | -0.01(-0.36%) |
Jun 06, 2005 | 3.774 | 3.823 | 3.752 | 3.776 | 239,444 | -0.03(-0.79%) |
Jun 03, 2005 | 3.787 | 3.937 | 3.787 | 3.806 | 331,636 | -0.09(-2.30%) |
Jun 02, 2005 | 3.907 | 3.942 | 3.882 | 3.896 | 284,500 | -0.01(-0.27%) |
Jun 01, 2005 | 3.874 | 3.920 | 3.874 | 3.907 | 578,118 | -0.01(-0.14%) |
May 31, 2005 | 3.896 | 3.948 | 3.877 | 3.912 | 170,036 | +0.06(+1.48%) |
May 27, 2005 | 3.899 | 3.909 | 3.806 | 3.855 | 439,077 | -0.03(-0.77%) |
May 26, 2005 | 3.836 | 3.988 | 3.785 | 3.885 | 286,878 | +0.04(+0.99%) |
May 25, 2005 | 3.923 | 3.923 | 3.779 | 3.847 | 87,491 | -0.09(-2.21%) |
May 24, 2005 | 3.969 | 3.983 | 3.880 | 3.934 | 405,251 | +0.05(+1.33%) |
May 23, 2005 | 3.863 | 3.956 | 3.863 | 3.882 | 345,994 | -0.05(-1.18%) |
May 20, 2005 | 3.961 | 3.961 | 3.926 | 3.929 | 156,568 | -0.00(-0.07%) |
May 19, 2005 | 3.863 | 3.950 | 3.863 | 3.931 | 294,372 | +0.10(+2.48%) |
May 18, 2005 | 3.654 | 3.950 | 3.643 | 3.836 | 739,464 | +0.21(+5.93%) |
May 17, 2005 | 3.651 | 3.654 | 3.488 | 3.622 | 1,164,705 | -0.00(-0.07%) |
May 16, 2005 | 3.749 | 3.820 | 3.616 | 3.624 | 420,313 | -0.23(-5.86%) |
May 13, 2005 | 3.939 | 3.939 | 3.766 | 3.850 | 211,463 | -0.09(-2.28%) |
May 12, 2005 | 3.939 | 4.018 | 3.926 | 3.939 | 484,542 | +0.00(+0.00%) |
May 11, 2005 | 3.926 | 3.942 | 3.877 | 3.939 | 430,413 | +0.00(+0.07%) |
May 10, 2005 | 3.931 | 3.945 | 3.912 | 3.937 | 116,403 | +0.01(+0.14%) |
May 09, 2005 | 3.904 | 3.953 | 3.904 | 3.931 | 389,067 | -0.01(-0.21%) |
May 06, 2005 | 3.926 | 3.967 | 3.882 | 3.939 | 321,157 | +0.03(+0.69%) |
May 05, 2005 | 3.967 | 3.980 | 3.912 | 3.912 | 162,608 | -0.02(-0.48%) |
May 04, 2005 | 3.999 | 4.021 | 3.888 | 3.931 | 257,178 | -0.04(-1.03%) |
May 03, 2005 | 4.140 | 4.140 | 3.912 | 3.972 | 780,298 | -0.13(-3.18%) |