Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.412 | 4.443 | 4.295 | 4.377 | 2,379,932 | -0.07(-1.53%) |
Jul 28, 2005 | 4.414 | 4.446 | 4.368 | 4.446 | 1,430,639 | +0.04(+0.83%) |
Jul 27, 2005 | 4.429 | 4.438 | 4.380 | 4.409 | 817,660 | +0.00(+0.11%) |
Jul 26, 2005 | 4.380 | 4.443 | 4.341 | 4.404 | 1,348,930 | +0.00(+0.06%) |
Jul 25, 2005 | 4.324 | 4.426 | 4.307 | 4.402 | 1,369,441 | +0.06(+1.29%) |
Jul 22, 2005 | 4.326 | 4.380 | 4.212 | 4.346 | 2,025,658 | +0.00(+0.06%) |
Jul 21, 2005 | 4.392 | 4.419 | 4.334 | 4.343 | 1,129,515 | -0.07(-1.60%) |
Jul 20, 2005 | 4.317 | 4.416 | 4.295 | 4.414 | 1,212,555 | +0.07(+1.57%) |
Jul 19, 2005 | 4.283 | 4.363 | 4.266 | 4.346 | 1,574,107 | +0.06(+1.30%) |
Jul 18, 2005 | 4.166 | 4.392 | 4.103 | 4.290 | 4,425,662 | -0.17(-3.87%) |
Jul 15, 2005 | 4.441 | 4.502 | 4.390 | 4.463 | 777,225 | -0.00(-0.11%) |
Jul 14, 2005 | 4.548 | 4.560 | 4.465 | 4.468 | 677,167 | -0.05(-1.08%) |
Jul 13, 2005 | 4.611 | 4.623 | 4.480 | 4.516 | 821,700 | -0.09(-2.06%) |
Jul 12, 2005 | 4.614 | 4.648 | 4.601 | 4.611 | 912,832 | -0.01(-0.26%) |
Jul 11, 2005 | 4.599 | 4.623 | 4.584 | 4.623 | 893,073 | +0.01(+0.26%) |
Jul 08, 2005 | 4.545 | 4.621 | 4.465 | 4.611 | 723,655 | +0.08(+1.66%) |
Jul 07, 2005 | 4.502 | 4.541 | 4.419 | 4.536 | 1,033,969 | -0.01(-0.32%) |
Jul 06, 2005 | 4.545 | 4.618 | 4.523 | 4.550 | 936,586 | +0.00(+0.00%) |
Jul 05, 2005 | 4.514 | 4.565 | 4.480 | 4.550 | 699,877 | +0.05(+1.08%) |
Jul 01, 2005 | 4.480 | 4.545 | 4.480 | 4.502 | 790,290 | +0.01(+0.33%) |
Jun 30, 2005 | 4.562 | 4.589 | 4.481 | 4.487 | 930,438 | -0.08(-1.65%) |
Jun 29, 2005 | 4.509 | 4.562 | 4.458 | 4.562 | 700,082 | +0.03(+0.70%) |
Jun 28, 2005 | 4.431 | 4.531 | 4.407 | 4.531 | 918,438 | +0.11(+2.48%) |
Jun 27, 2005 | 4.470 | 4.470 | 4.407 | 4.421 | 1,060,945 | -0.04(-0.98%) |
Jun 24, 2005 | 4.407 | 4.499 | 4.356 | 4.465 | 2,231,269 | +0.06(+1.33%) |
Jun 23, 2005 | 4.377 | 4.472 | 4.377 | 4.407 | 1,364,066 | -0.05(-1.04%) |
Jun 22, 2005 | 4.380 | 4.463 | 4.334 | 4.453 | 2,109,474 | +0.06(+1.33%) |
Jun 21, 2005 | 4.404 | 4.431 | 4.356 | 4.395 | 1,520,653 | -0.05(-1.10%) |
Jun 20, 2005 | 4.497 | 4.502 | 4.409 | 4.443 | 1,947,307 | -0.06(-1.24%) |
Jun 17, 2005 | 4.441 | 4.499 | 4.343 | 4.499 | 3,404,474 | +0.08(+1.76%) |
Jun 16, 2005 | 4.365 | 4.429 | 4.309 | 4.421 | 1,378,261 | +0.04(+1.00%) |
Jun 15, 2005 | 4.319 | 4.377 | 4.273 | 4.377 | 2,428,780 | +0.07(+1.58%) |
Jun 14, 2005 | 4.268 | 4.326 | 4.224 | 4.309 | 1,235,569 | +0.05(+1.20%) |
Jun 13, 2005 | 4.261 | 4.309 | 4.222 | 4.258 | 1,112,517 | +0.01(+0.34%) |
Jun 10, 2005 | 4.222 | 4.258 | 4.190 | 4.244 | 1,016,014 | +0.03(+0.69%) |
Jun 09, 2005 | 4.141 | 4.222 | 4.107 | 4.214 | 1,106,278 | +0.09(+2.24%) |
Jun 08, 2005 | 4.141 | 4.158 | 4.068 | 4.122 | 577,088 | +0.05(+1.26%) |
Jun 07, 2005 | 4.154 | 4.234 | 4.071 | 4.071 | 993,357 | -0.07(-1.76%) |
Jun 06, 2005 | 4.066 | 4.156 | 4.039 | 4.144 | 562,906 | +0.08(+1.91%) |
Jun 03, 2005 | 4.093 | 4.134 | 4.054 | 4.066 | 546,348 | -0.03(-0.65%) |
Jun 02, 2005 | 4.073 | 4.146 | 4.034 | 4.093 | 849,703 | +0.02(+0.60%) |
Jun 01, 2005 | 4.003 | 4.068 | 3.981 | 4.068 | 649,710 | +0.08(+2.01%) |
May 31, 2005 | 3.971 | 4.027 | 3.961 | 3.988 | 702,869 | -0.01(-0.30%) |
May 27, 2005 | 4.015 | 4.017 | 3.976 | 4.000 | 323,345 | -0.01(-0.18%) |
May 26, 2005 | 3.961 | 4.037 | 3.954 | 4.008 | 756,364 | +0.02(+0.55%) |
May 25, 2005 | 3.935 | 3.998 | 3.898 | 3.986 | 674,241 | +0.01(+0.18%) |
May 24, 2005 | 3.935 | 3.993 | 3.893 | 3.978 | 710,973 | +0.02(+0.62%) |
May 23, 2005 | 3.944 | 3.988 | 3.908 | 3.954 | 975,480 | +0.00(+0.12%) |
May 20, 2005 | 3.978 | 3.978 | 3.910 | 3.949 | 887,488 | +0.00(+0.12%) |
May 19, 2005 | 3.944 | 3.971 | 3.903 | 3.944 | 718,350 | -0.00(-0.06%) |
May 18, 2005 | 3.976 | 4.008 | 3.910 | 3.947 | 903,306 | -0.01(-0.25%) |
May 17, 2005 | 3.983 | 4.051 | 3.908 | 3.957 | 1,794,024 | -0.02(-0.43%) |
May 16, 2005 | 3.845 | 3.988 | 3.845 | 3.974 | 747,529 | +0.12(+3.03%) |
May 13, 2005 | 3.854 | 3.918 | 3.845 | 3.857 | 648,827 | +0.00(+0.06%) |
May 12, 2005 | 3.939 | 3.964 | 3.854 | 3.854 | 595,582 | -0.04(-1.06%) |
May 11, 2005 | 3.974 | 4.012 | 3.893 | 3.896 | 608,453 | -0.09(-2.38%) |
May 10, 2005 | 3.952 | 4.008 | 3.898 | 3.991 | 555,541 | -0.00(-0.06%) |
May 09, 2005 | 3.942 | 3.993 | 3.930 | 3.993 | 443,557 | +0.04(+0.98%) |
May 06, 2005 | 3.988 | 4.005 | 3.942 | 3.954 | 322,136 | +0.01(+0.31%) |
May 05, 2005 | 4.051 | 4.051 | 3.869 | 3.942 | 660,638 | -0.09(-2.17%) |
May 04, 2005 | 3.854 | 4.032 | 3.854 | 4.030 | 590,897 | +0.17(+4.31%) |
May 03, 2005 | 3.806 | 4.000 | 3.806 | 3.863 | 764,978 | -0.01(-0.28%) |