Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.181 | 4.246 | 4.169 | 4.221 | 53,672,580 | +0.02(+0.53%) |
Jul 28, 2005 | 4.217 | 4.227 | 4.176 | 4.198 | 44,228,500 | -0.05(-1.17%) |
Jul 27, 2005 | 4.169 | 4.263 | 4.147 | 4.248 | 56,824,880 | +0.07(+1.72%) |
Jul 26, 2005 | 4.157 | 4.197 | 4.119 | 4.176 | 42,629,600 | +0.01(+0.25%) |
Jul 25, 2005 | 4.126 | 4.200 | 4.125 | 4.166 | 36,680,236 | +0.02(+0.50%) |
Jul 22, 2005 | 4.157 | 4.174 | 4.107 | 4.145 | 51,195,184 | -0.02(-0.45%) |
Jul 21, 2005 | 4.217 | 4.234 | 4.157 | 4.164 | 53,990,492 | -0.08(-1.78%) |
Jul 20, 2005 | 4.174 | 4.275 | 4.152 | 4.239 | 78,205,016 | +0.04(+0.86%) |
Jul 19, 2005 | 4.274 | 4.291 | 4.183 | 4.203 | 103,121,864 | -0.07(-1.61%) |
Jul 18, 2005 | 4.275 | 4.298 | 4.250 | 4.272 | 88,634,912 | -0.00(-0.08%) |
Jul 15, 2005 | 4.222 | 4.284 | 4.222 | 4.275 | 103,275,280 | +0.05(+1.30%) |
Jul 14, 2005 | 4.231 | 4.239 | 4.202 | 4.221 | 87,033,096 | +0.03(+0.82%) |
Jul 13, 2005 | 4.123 | 4.214 | 4.121 | 4.186 | 72,015,904 | +0.05(+1.29%) |
Jul 12, 2005 | 4.140 | 4.157 | 4.114 | 4.133 | 56,302,804 | -0.00(-0.08%) |
Jul 11, 2005 | 4.174 | 4.190 | 4.130 | 4.137 | 58,571,948 | -0.03(-0.62%) |
Jul 08, 2005 | 4.097 | 4.167 | 4.097 | 4.162 | 68,690,352 | +0.02(+0.54%) |
Jul 07, 2005 | 4.046 | 4.143 | 4.029 | 4.140 | 83,802,048 | +0.03(+0.79%) |
Jul 06, 2005 | 4.080 | 4.188 | 4.065 | 4.107 | 63,676,652 | +0.04(+1.05%) |
Jul 05, 2005 | 3.960 | 4.080 | 3.951 | 4.065 | 99,112,064 | +0.04(+0.98%) |
Jul 01, 2005 | 4.089 | 4.094 | 4.022 | 4.025 | 47,211,056 | -0.01(-0.13%) |
Jun 30, 2005 | 4.083 | 4.128 | 4.029 | 4.030 | 65,065,556 | -0.10(-2.33%) |
Jun 29, 2005 | 4.071 | 4.149 | 4.061 | 4.126 | 45,151,324 | +0.07(+1.73%) |
Jun 28, 2005 | 4.054 | 4.080 | 4.020 | 4.056 | 41,940,688 | +0.03(+0.64%) |
Jun 27, 2005 | 4.063 | 4.071 | 3.999 | 4.030 | 41,541,692 | -0.05(-1.22%) |
Jun 24, 2005 | 4.157 | 4.159 | 4.053 | 4.080 | 58,849,612 | -0.10(-2.42%) |
Jun 23, 2005 | 4.191 | 4.214 | 4.143 | 4.181 | 68,757,432 | -0.02(-0.45%) |
Jun 22, 2005 | 4.214 | 4.234 | 4.186 | 4.200 | 72,693,152 | -0.02(-0.45%) |
Jun 21, 2005 | 4.087 | 4.234 | 4.068 | 4.219 | 102,232,872 | +0.13(+3.19%) |
Jun 20, 2005 | 4.068 | 4.102 | 4.046 | 4.089 | 49,141,872 | -0.01(-0.25%) |
Jun 17, 2005 | 4.128 | 4.140 | 4.082 | 4.099 | 80,521,992 | +0.00(+0.04%) |
Jun 16, 2005 | 4.063 | 4.114 | 4.059 | 4.097 | 67,821,192 | +0.00(+0.08%) |
Jun 15, 2005 | 4.071 | 4.116 | 4.001 | 4.094 | 63,174,988 | +0.01(+0.13%) |
Jun 14, 2005 | 4.077 | 4.094 | 4.054 | 4.089 | 58,556,200 | -0.01(-0.17%) |
Jun 13, 2005 | 3.994 | 4.097 | 3.986 | 4.095 | 111,475,120 | +0.07(+1.66%) |
Jun 10, 2005 | 3.939 | 4.029 | 3.917 | 4.029 | 77,659,600 | +0.13(+3.25%) |
Jun 09, 2005 | 3.838 | 3.933 | 3.837 | 3.902 | 47,414,052 | +0.06(+1.47%) |
Jun 08, 2005 | 3.874 | 3.881 | 3.838 | 3.845 | 34,624,592 | -0.01(-0.36%) |
Jun 07, 2005 | 3.862 | 3.905 | 3.857 | 3.859 | 31,045,292 | -0.01(-0.31%) |
Jun 06, 2005 | 3.897 | 3.934 | 3.857 | 3.871 | 33,396,686 | -0.02(-0.62%) |
Jun 03, 2005 | 3.866 | 3.903 | 3.859 | 3.895 | 39,981,292 | +0.01(+0.18%) |
Jun 02, 2005 | 3.862 | 3.893 | 3.849 | 3.888 | 40,544,784 | +0.00(+0.00%) |
Jun 01, 2005 | 3.849 | 3.907 | 3.849 | 3.888 | 48,225,464 | +0.03(+0.76%) |
May 31, 2005 | 3.866 | 3.878 | 3.850 | 3.859 | 65,029,388 | -0.04(-1.14%) |
May 27, 2005 | 3.909 | 3.933 | 3.891 | 3.903 | 32,500,110 | -0.04(-1.00%) |
May 26, 2005 | 3.912 | 3.986 | 3.903 | 3.943 | 71,119,328 | +0.03(+0.79%) |
May 25, 2005 | 3.859 | 3.914 | 3.852 | 3.912 | 50,814,272 | +0.02(+0.44%) |
May 24, 2005 | 3.843 | 3.897 | 3.831 | 3.895 | 41,893,440 | +0.03(+0.75%) |
May 23, 2005 | 3.842 | 3.897 | 3.842 | 3.866 | 62,070,748 | +0.01(+0.22%) |
May 20, 2005 | 3.857 | 3.900 | 3.847 | 3.857 | 60,751,844 | -0.00(-0.04%) |
May 19, 2005 | 3.831 | 3.866 | 3.811 | 3.859 | 74,567,384 | -0.01(-0.18%) |
May 18, 2005 | 3.787 | 3.910 | 3.746 | 3.866 | 199,716,288 | +0.17(+4.64%) |
May 17, 2005 | 3.562 | 3.694 | 3.557 | 3.694 | 93,696,448 | +0.09(+2.57%) |
May 16, 2005 | 3.525 | 3.609 | 3.502 | 3.602 | 55,307,644 | +0.07(+1.89%) |
May 13, 2005 | 3.473 | 3.557 | 3.449 | 3.535 | 74,996,128 | +0.08(+2.33%) |
May 12, 2005 | 3.506 | 3.521 | 3.454 | 3.454 | 55,808,140 | -0.07(-1.99%) |
May 11, 2005 | 3.511 | 3.525 | 3.468 | 3.525 | 50,387,276 | +0.02(+0.54%) |
May 10, 2005 | 3.514 | 3.530 | 3.480 | 3.506 | 53,820,160 | -0.05(-1.40%) |
May 09, 2005 | 3.506 | 3.566 | 3.502 | 3.555 | 52,853,584 | -0.04(-1.14%) |
May 06, 2005 | 3.591 | 3.615 | 3.569 | 3.597 | 38,051,060 | +0.01(+0.24%) |
May 05, 2005 | 3.597 | 3.612 | 3.547 | 3.588 | 39,652,292 | -0.02(-0.48%) |
May 04, 2005 | 3.600 | 3.626 | 3.561 | 3.605 | 50,617,108 | +0.01(+0.14%) |
May 03, 2005 | 3.595 | 3.646 | 3.567 | 3.600 | 52,584,672 | +0.01(+0.14%) |