Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.335 | 4.346 | 4.312 | 4.335 | 1,048,199 | -0.01(-0.24%) |
Jul 28, 2005 | 4.316 | 4.346 | 4.273 | 4.346 | 463,553 | +0.02(+0.53%) |
Jul 27, 2005 | 4.327 | 4.348 | 4.302 | 4.323 | 571,005 | -0.00(-0.10%) |
Jul 26, 2005 | 4.335 | 4.371 | 4.306 | 4.327 | 574,834 | -0.07(-1.62%) |
Jul 25, 2005 | 4.400 | 4.419 | 4.379 | 4.398 | 720,577 | +0.01(+0.24%) |
Jul 22, 2005 | 4.429 | 4.433 | 4.375 | 4.388 | 900,781 | -0.05(-1.22%) |
Jul 21, 2005 | 4.354 | 4.479 | 4.344 | 4.442 | 2,183,988 | +0.14(+3.20%) |
Jul 20, 2005 | 4.362 | 4.375 | 4.304 | 4.304 | 626,048 | -0.04(-0.96%) |
Jul 19, 2005 | 4.296 | 4.354 | 4.273 | 4.346 | 497,057 | +0.06(+1.51%) |
Jul 18, 2005 | 4.260 | 4.293 | 4.210 | 4.281 | 498,971 | +0.04(+0.99%) |
Jul 15, 2005 | 4.231 | 4.250 | 4.187 | 4.239 | 402,288 | -0.00(-0.05%) |
Jul 14, 2005 | 4.250 | 4.285 | 4.233 | 4.241 | 503,758 | +0.01(+0.15%) |
Jul 13, 2005 | 4.239 | 4.283 | 4.202 | 4.235 | 234,528 | -0.01(-0.25%) |
Jul 12, 2005 | 4.241 | 4.285 | 4.204 | 4.245 | 307,759 | -0.00(-0.10%) |
Jul 11, 2005 | 4.241 | 4.266 | 4.195 | 4.250 | 228,306 | +0.02(+0.49%) |
Jul 08, 2005 | 4.268 | 4.283 | 4.168 | 4.229 | 304,169 | -0.04(-0.88%) |
Jul 07, 2005 | 4.220 | 4.283 | 4.158 | 4.266 | 90,461 | +0.06(+1.44%) |
Jul 06, 2005 | 4.181 | 4.271 | 4.158 | 4.206 | 139,042 | +0.05(+1.16%) |
Jul 05, 2005 | 4.220 | 4.252 | 4.158 | 4.158 | 172,067 | -0.17(-3.86%) |
Jul 01, 2005 | 4.335 | 4.365 | 4.312 | 4.325 | 38,529 | -0.01(-0.34%) |
Jun 30, 2005 | 4.323 | 4.371 | 4.287 | 4.339 | 143,588 | +0.02(+0.39%) |
Jun 29, 2005 | 4.346 | 4.354 | 4.273 | 4.323 | 191,451 | +0.01(+0.24%) |
Jun 28, 2005 | 4.254 | 4.388 | 4.254 | 4.312 | 79,931 | +0.05(+1.28%) |
Jun 27, 2005 | 4.264 | 4.283 | 4.228 | 4.258 | 107,931 | -0.01(-0.20%) |
Jun 24, 2005 | 4.335 | 4.354 | 4.239 | 4.266 | 85,674 | -0.08(-1.73%) |
Jun 23, 2005 | 4.365 | 4.373 | 4.304 | 4.342 | 194,563 | -0.04(-0.81%) |
Jun 22, 2005 | 4.385 | 4.400 | 4.365 | 4.377 | 107,931 | +0.01(+0.19%) |
Jun 21, 2005 | 4.431 | 4.450 | 4.369 | 4.369 | 102,187 | -0.06(-1.41%) |
Jun 20, 2005 | 4.369 | 4.467 | 4.369 | 4.431 | 96,204 | +0.05(+1.24%) |
Jun 17, 2005 | 4.427 | 4.450 | 4.360 | 4.377 | 123,007 | -0.01(-0.29%) |
Jun 16, 2005 | 4.423 | 4.473 | 4.383 | 4.390 | 140,477 | -0.03(-0.71%) |
Jun 15, 2005 | 4.300 | 4.421 | 4.300 | 4.421 | 187,383 | +0.14(+3.37%) |
Jun 14, 2005 | 4.354 | 4.354 | 4.258 | 4.277 | 183,315 | -0.07(-1.63%) |
Jun 13, 2005 | 4.371 | 4.396 | 4.337 | 4.348 | 168,956 | -0.08(-1.79%) |
Jun 10, 2005 | 4.423 | 4.442 | 4.408 | 4.427 | 70,358 | +0.02(+0.38%) |
Jun 09, 2005 | 4.438 | 4.442 | 4.396 | 4.411 | 86,153 | -0.03(-0.71%) |
Jun 08, 2005 | 4.482 | 4.492 | 4.423 | 4.442 | 103,862 | -0.02(-0.38%) |
Jun 07, 2005 | 4.492 | 4.492 | 4.429 | 4.459 | 125,879 | -0.02(-0.51%) |
Jun 06, 2005 | 4.469 | 4.532 | 4.444 | 4.482 | 119,418 | +0.03(+0.66%) |
Jun 03, 2005 | 4.433 | 4.484 | 4.413 | 4.452 | 244,579 | +0.04(+0.95%) |
Jun 02, 2005 | 4.385 | 4.450 | 4.325 | 4.411 | 161,537 | -0.00(-0.09%) |
Jun 01, 2005 | 4.408 | 4.467 | 4.365 | 4.415 | 320,203 | -0.01(-0.24%) |
May 31, 2005 | 4.377 | 4.540 | 4.358 | 4.425 | 289,571 | +0.04(+0.95%) |
May 27, 2005 | 4.298 | 4.388 | 4.287 | 4.383 | 52,649 | +0.10(+2.29%) |
May 26, 2005 | 4.287 | 4.325 | 4.243 | 4.285 | 93,811 | -0.01(-0.19%) |
May 25, 2005 | 4.289 | 4.310 | 4.250 | 4.293 | 105,777 | +0.01(+0.19%) |
May 24, 2005 | 4.348 | 4.358 | 4.285 | 4.285 | 129,948 | -0.03(-0.58%) |
May 23, 2005 | 4.306 | 4.331 | 4.306 | 4.310 | 26,324 | +0.01(+0.15%) |
May 20, 2005 | 4.281 | 4.348 | 4.264 | 4.304 | 144,546 | +0.03(+0.64%) |
May 19, 2005 | 4.197 | 4.371 | 4.191 | 4.277 | 177,332 | +0.08(+1.79%) |
May 18, 2005 | 4.193 | 4.212 | 4.168 | 4.202 | 155,076 | +0.01(+0.25%) |
May 17, 2005 | 4.174 | 4.204 | 4.124 | 4.191 | 297,229 | +0.02(+0.45%) |
May 16, 2005 | 4.145 | 4.241 | 4.145 | 4.172 | 208,682 | +0.03(+0.66%) |
May 13, 2005 | 4.172 | 4.233 | 4.139 | 4.145 | 78,016 | -0.03(-0.80%) |
May 12, 2005 | 4.268 | 4.275 | 4.154 | 4.179 | 144,546 | -0.08(-1.86%) |
May 11, 2005 | 4.304 | 4.316 | 4.229 | 4.258 | 107,691 | -0.02(-0.44%) |
May 10, 2005 | 4.285 | 4.360 | 4.264 | 4.277 | 129,469 | +0.01(+0.20%) |
May 09, 2005 | 4.283 | 4.283 | 4.193 | 4.268 | 131,623 | +0.07(+1.64%) |
May 06, 2005 | 4.210 | 4.321 | 4.166 | 4.199 | 135,691 | -0.01(-0.15%) |
May 05, 2005 | 4.179 | 4.229 | 4.160 | 4.206 | 158,665 | +0.04(+1.00%) |
May 04, 2005 | 4.147 | 4.176 | 4.141 | 4.164 | 182,358 | +0.03(+0.81%) |
May 03, 2005 | 4.168 | 4.168 | 4.124 | 4.131 | 162,734 | -0.03(-0.75%) |