Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.296 | 4.321 | 4.284 | 4.321 | 498,470 | +0.03(+0.81%) |
Jul 28, 2005 | 4.271 | 4.287 | 4.258 | 4.287 | 556,572 | +0.03(+0.81%) |
Jul 27, 2005 | 4.233 | 4.265 | 4.230 | 4.252 | 487,993 | +0.03(+0.75%) |
Jul 26, 2005 | 4.202 | 4.236 | 4.195 | 4.221 | 744,213 | +0.02(+0.45%) |
Jul 25, 2005 | 4.214 | 4.217 | 4.195 | 4.202 | 416,238 | -0.01(-0.30%) |
Jul 22, 2005 | 4.198 | 4.217 | 4.192 | 4.214 | 569,907 | -0.01(-0.15%) |
Jul 21, 2005 | 4.236 | 4.243 | 4.195 | 4.221 | 672,458 | -0.02(-0.37%) |
Jul 20, 2005 | 4.265 | 4.268 | 4.236 | 4.236 | 612,769 | -0.02(-0.44%) |
Jul 19, 2005 | 4.271 | 4.271 | 4.246 | 4.255 | 464,180 | -0.02(-0.37%) |
Jul 18, 2005 | 4.268 | 4.271 | 4.246 | 4.271 | 384,171 | +0.01(+0.30%) |
Jul 15, 2005 | 4.274 | 4.277 | 4.246 | 4.258 | 336,864 | -0.02(-0.37%) |
Jul 14, 2005 | 4.293 | 4.293 | 4.255 | 4.274 | 460,053 | +0.01(+0.15%) |
Jul 13, 2005 | 4.252 | 4.296 | 4.224 | 4.268 | 498,470 | -0.01(-0.15%) |
Jul 12, 2005 | 4.239 | 4.287 | 4.236 | 4.274 | 848,987 | +0.02(+0.52%) |
Jul 11, 2005 | 4.239 | 4.258 | 4.227 | 4.252 | 466,403 | +0.01(+0.30%) |
Jul 08, 2005 | 4.217 | 4.246 | 4.211 | 4.239 | 448,623 | +0.03(+0.60%) |
Jul 07, 2005 | 4.202 | 4.236 | 4.195 | 4.214 | 445,765 | -0.00(-0.07%) |
Jul 06, 2005 | 4.183 | 4.230 | 4.183 | 4.217 | 596,894 | +0.02(+0.53%) |
Jul 05, 2005 | 4.192 | 4.205 | 4.183 | 4.195 | 458,465 | -0.01(-0.15%) |
Jul 01, 2005 | 4.230 | 4.230 | 4.195 | 4.202 | 413,063 | -0.00(-0.07%) |
Jun 30, 2005 | 4.224 | 4.233 | 4.189 | 4.205 | 489,263 | -0.01(-0.15%) |
Jun 29, 2005 | 4.205 | 4.224 | 4.198 | 4.211 | 414,968 | +0.00(+0.00%) |
Jun 28, 2005 | 4.202 | 4.224 | 4.195 | 4.211 | 347,341 | -0.01(-0.15%) |
Jun 27, 2005 | 4.246 | 4.246 | 4.189 | 4.217 | 546,095 | -0.02(-0.37%) |
Jun 24, 2005 | 4.227 | 4.246 | 4.211 | 4.233 | 466,085 | -0.01(-0.15%) |
Jun 23, 2005 | 4.221 | 4.243 | 4.217 | 4.239 | 676,586 | +0.01(+0.30%) |
Jun 22, 2005 | 4.202 | 4.236 | 4.198 | 4.227 | 721,988 | +0.04(+1.05%) |
Jun 21, 2005 | 4.186 | 4.192 | 4.176 | 4.183 | 492,438 | +0.01(+0.23%) |
Jun 20, 2005 | 4.183 | 4.189 | 4.158 | 4.173 | 521,965 | -0.01(-0.23%) |
Jun 17, 2005 | 4.167 | 4.186 | 4.142 | 4.183 | 648,329 | +0.01(+0.30%) |
Jun 16, 2005 | 4.170 | 4.170 | 4.129 | 4.170 | 650,551 | +0.01(+0.30%) |
Jun 15, 2005 | 4.148 | 4.161 | 4.129 | 4.158 | 453,703 | +0.00(+0.08%) |
Jun 14, 2005 | 4.135 | 4.164 | 4.135 | 4.154 | 616,579 | +0.02(+0.46%) |
Jun 13, 2005 | 4.198 | 4.198 | 4.135 | 4.135 | 621,341 | -0.09(-2.09%) |
Jun 10, 2005 | 4.221 | 4.227 | 4.198 | 4.224 | 451,163 | +0.00(+0.07%) |
Jun 09, 2005 | 4.208 | 4.230 | 4.195 | 4.221 | 455,608 | +0.02(+0.37%) |
Jun 08, 2005 | 4.214 | 4.224 | 4.192 | 4.205 | 626,104 | -0.02(-0.45%) |
Jun 07, 2005 | 4.217 | 4.224 | 4.205 | 4.224 | 534,030 | +0.02(+0.37%) |
Jun 06, 2005 | 4.217 | 4.221 | 4.173 | 4.208 | 538,792 | +0.00(+0.00%) |
Jun 03, 2005 | 4.239 | 4.258 | 4.195 | 4.208 | 600,387 | -0.03(-0.60%) |
Jun 02, 2005 | 4.227 | 4.243 | 4.208 | 4.233 | 457,195 | +0.00(+0.07%) |
Jun 01, 2005 | 4.221 | 4.243 | 4.211 | 4.230 | 594,037 | +0.02(+0.52%) |
May 31, 2005 | 4.189 | 4.211 | 4.176 | 4.208 | 518,790 | +0.03(+0.83%) |
May 27, 2005 | 4.173 | 4.195 | 4.164 | 4.173 | 536,570 | +0.00(+0.00%) |
May 26, 2005 | 4.170 | 4.173 | 4.148 | 4.173 | 506,725 | +0.01(+0.15%) |
May 25, 2005 | 4.148 | 4.167 | 4.132 | 4.167 | 693,096 | +0.01(+0.30%) |
May 24, 2005 | 4.158 | 4.167 | 4.139 | 4.154 | 522,282 | +0.01(+0.15%) |
May 23, 2005 | 4.139 | 4.158 | 4.126 | 4.148 | 655,314 | +0.02(+0.38%) |
May 20, 2005 | 4.095 | 4.135 | 4.095 | 4.132 | 504,502 | +0.03(+0.85%) |
May 19, 2005 | 4.110 | 4.120 | 4.095 | 4.098 | 475,610 | -0.01(-0.31%) |
May 18, 2005 | 4.101 | 4.148 | 4.095 | 4.110 | 717,226 | +0.01(+0.23%) |
May 17, 2005 | 4.095 | 4.117 | 4.076 | 4.101 | 557,842 | -0.01(-0.23%) |
May 16, 2005 | 4.110 | 4.123 | 4.076 | 4.110 | 542,920 | -0.02(-0.38%) |
May 13, 2005 | 4.135 | 4.148 | 4.104 | 4.126 | 547,047 | -0.00(-0.08%) |
May 12, 2005 | 4.129 | 4.132 | 4.110 | 4.129 | 324,482 | +0.00(+0.00%) |
May 11, 2005 | 4.145 | 4.145 | 4.098 | 4.129 | 523,235 | -0.03(-0.68%) |
May 10, 2005 | 4.142 | 4.158 | 4.126 | 4.158 | 560,064 | +0.02(+0.53%) |
May 09, 2005 | 4.129 | 4.148 | 4.110 | 4.135 | 520,695 | +0.01(+0.31%) |
May 06, 2005 | 4.123 | 4.145 | 4.101 | 4.123 | 467,990 | -0.01(-0.30%) |
May 05, 2005 | 4.120 | 4.158 | 4.120 | 4.135 | 727,068 | -0.00(-0.08%) |
May 04, 2005 | 4.123 | 4.148 | 4.082 | 4.139 | 661,981 | +0.05(+1.15%) |
May 03, 2005 | 4.054 | 4.101 | 4.050 | 4.091 | 573,082 | +0.03(+0.78%) |