Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.181 | 4.247 | 4.169 | 4.221 | 53,668,712 | +0.02(+0.53%) |
Jul 28, 2005 | 4.217 | 4.228 | 4.176 | 4.199 | 44,225,312 | -0.05(-1.17%) |
Jul 27, 2005 | 4.169 | 4.264 | 4.147 | 4.248 | 56,820,788 | +0.07(+1.72%) |
Jul 26, 2005 | 4.157 | 4.197 | 4.120 | 4.176 | 42,626,528 | +0.01(+0.25%) |
Jul 25, 2005 | 4.127 | 4.200 | 4.125 | 4.166 | 36,677,596 | +0.02(+0.50%) |
Jul 22, 2005 | 4.157 | 4.175 | 4.108 | 4.145 | 51,191,496 | -0.02(-0.45%) |
Jul 21, 2005 | 4.217 | 4.235 | 4.157 | 4.164 | 53,986,600 | -0.08(-1.78%) |
Jul 20, 2005 | 4.175 | 4.276 | 4.152 | 4.240 | 78,199,376 | +0.04(+0.86%) |
Jul 19, 2005 | 4.274 | 4.291 | 4.183 | 4.204 | 103,114,432 | -0.07(-1.61%) |
Jul 18, 2005 | 4.276 | 4.298 | 4.250 | 4.272 | 88,628,528 | -0.00(-0.08%) |
Jul 15, 2005 | 4.223 | 4.284 | 4.223 | 4.276 | 103,267,840 | +0.05(+1.30%) |
Jul 14, 2005 | 4.231 | 4.240 | 4.202 | 4.221 | 87,026,824 | +0.03(+0.82%) |
Jul 13, 2005 | 4.123 | 4.214 | 4.121 | 4.187 | 72,010,720 | +0.05(+1.29%) |
Jul 12, 2005 | 4.140 | 4.157 | 4.115 | 4.133 | 56,298,748 | -0.00(-0.08%) |
Jul 11, 2005 | 4.175 | 4.190 | 4.130 | 4.137 | 58,567,728 | -0.03(-0.62%) |
Jul 08, 2005 | 4.097 | 4.168 | 4.097 | 4.163 | 68,685,400 | +0.02(+0.54%) |
Jul 07, 2005 | 4.046 | 4.144 | 4.029 | 4.140 | 83,796,008 | +0.03(+0.79%) |
Jul 06, 2005 | 4.080 | 4.188 | 4.065 | 4.108 | 63,672,064 | +0.04(+1.05%) |
Jul 05, 2005 | 3.960 | 4.080 | 3.952 | 4.065 | 99,104,928 | +0.04(+0.98%) |
Jul 01, 2005 | 4.089 | 4.094 | 4.022 | 4.025 | 47,207,652 | -0.01(-0.13%) |
Jun 30, 2005 | 4.084 | 4.128 | 4.029 | 4.031 | 65,060,864 | -0.10(-2.33%) |
Jun 29, 2005 | 4.072 | 4.149 | 4.061 | 4.127 | 45,148,072 | +0.07(+1.73%) |
Jun 28, 2005 | 4.055 | 4.080 | 4.020 | 4.056 | 41,937,668 | +0.03(+0.64%) |
Jun 27, 2005 | 4.063 | 4.072 | 4.000 | 4.031 | 41,538,700 | -0.05(-1.22%) |
Jun 24, 2005 | 4.157 | 4.159 | 4.053 | 4.080 | 58,845,372 | -0.10(-2.42%) |
Jun 23, 2005 | 4.192 | 4.214 | 4.144 | 4.181 | 68,752,480 | -0.02(-0.45%) |
Jun 22, 2005 | 4.214 | 4.235 | 4.187 | 4.200 | 72,687,912 | -0.02(-0.45%) |
Jun 21, 2005 | 4.087 | 4.235 | 4.068 | 4.219 | 102,225,504 | +0.13(+3.19%) |
Jun 20, 2005 | 4.068 | 4.103 | 4.046 | 4.089 | 49,138,328 | -0.01(-0.25%) |
Jun 17, 2005 | 4.128 | 4.140 | 4.082 | 4.099 | 80,516,192 | +0.00(+0.04%) |
Jun 16, 2005 | 4.063 | 4.115 | 4.060 | 4.097 | 67,816,312 | +0.00(+0.08%) |
Jun 15, 2005 | 4.072 | 4.116 | 4.001 | 4.094 | 63,170,436 | +0.01(+0.13%) |
Jun 14, 2005 | 4.077 | 4.094 | 4.055 | 4.089 | 58,551,980 | -0.01(-0.17%) |
Jun 13, 2005 | 3.995 | 4.097 | 3.986 | 4.096 | 111,467,088 | +0.07(+1.66%) |
Jun 10, 2005 | 3.940 | 4.029 | 3.917 | 4.029 | 77,654,008 | +0.13(+3.25%) |
Jun 09, 2005 | 3.839 | 3.933 | 3.837 | 3.902 | 47,410,636 | +0.06(+1.47%) |
Jun 08, 2005 | 3.875 | 3.881 | 3.839 | 3.845 | 34,622,096 | -0.01(-0.36%) |
Jun 07, 2005 | 3.863 | 3.905 | 3.857 | 3.859 | 31,043,054 | -0.01(-0.31%) |
Jun 06, 2005 | 3.897 | 3.935 | 3.857 | 3.871 | 33,394,280 | -0.02(-0.62%) |
Jun 03, 2005 | 3.866 | 3.904 | 3.859 | 3.895 | 39,978,408 | +0.01(+0.18%) |
Jun 02, 2005 | 3.863 | 3.893 | 3.849 | 3.888 | 40,541,864 | +0.00(+0.00%) |
Jun 01, 2005 | 3.849 | 3.907 | 3.849 | 3.888 | 48,221,988 | +0.03(+0.76%) |
May 31, 2005 | 3.866 | 3.878 | 3.851 | 3.859 | 65,024,704 | -0.04(-1.14%) |
May 27, 2005 | 3.909 | 3.933 | 3.892 | 3.904 | 32,497,768 | -0.04(-1.00%) |
May 26, 2005 | 3.912 | 3.986 | 3.904 | 3.943 | 71,114,208 | +0.03(+0.79%) |
May 25, 2005 | 3.859 | 3.914 | 3.852 | 3.912 | 50,810,612 | +0.02(+0.44%) |
May 24, 2005 | 3.844 | 3.897 | 3.832 | 3.895 | 41,890,420 | +0.03(+0.75%) |
May 23, 2005 | 3.842 | 3.897 | 3.842 | 3.866 | 62,066,276 | +0.01(+0.22%) |
May 20, 2005 | 3.857 | 3.900 | 3.847 | 3.857 | 60,747,468 | -0.00(-0.04%) |
May 19, 2005 | 3.832 | 3.866 | 3.811 | 3.859 | 74,562,008 | -0.01(-0.18%) |
May 18, 2005 | 3.787 | 3.911 | 3.746 | 3.866 | 199,701,904 | +0.17(+4.64%) |
May 17, 2005 | 3.563 | 3.695 | 3.557 | 3.695 | 93,689,704 | +0.09(+2.57%) |
May 16, 2005 | 3.525 | 3.609 | 3.503 | 3.602 | 55,303,660 | +0.07(+1.89%) |
May 13, 2005 | 3.473 | 3.557 | 3.449 | 3.535 | 74,990,720 | +0.08(+2.33%) |
May 12, 2005 | 3.506 | 3.521 | 3.455 | 3.455 | 55,804,120 | -0.07(-1.99%) |
May 11, 2005 | 3.511 | 3.525 | 3.468 | 3.525 | 50,383,644 | +0.02(+0.54%) |
May 10, 2005 | 3.515 | 3.530 | 3.480 | 3.506 | 53,816,284 | -0.05(-1.40%) |
May 09, 2005 | 3.506 | 3.566 | 3.503 | 3.556 | 52,849,776 | -0.04(-1.14%) |
May 06, 2005 | 3.592 | 3.616 | 3.569 | 3.597 | 38,048,316 | +0.01(+0.24%) |
May 05, 2005 | 3.597 | 3.612 | 3.547 | 3.588 | 39,649,436 | -0.02(-0.48%) |
May 04, 2005 | 3.600 | 3.626 | 3.561 | 3.605 | 50,613,460 | +0.01(+0.14%) |
May 03, 2005 | 3.595 | 3.647 | 3.568 | 3.600 | 52,580,884 | +0.01(+0.14%) |