Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.295 | 4.320 | 4.282 | 4.320 | 498,606 | +0.03(+0.81%) |
Jul 28, 2005 | 4.270 | 4.285 | 4.257 | 4.285 | 556,724 | +0.03(+0.81%) |
Jul 27, 2005 | 4.232 | 4.263 | 4.229 | 4.251 | 488,126 | +0.03(+0.75%) |
Jul 26, 2005 | 4.200 | 4.235 | 4.194 | 4.219 | 744,417 | +0.02(+0.45%) |
Jul 25, 2005 | 4.213 | 4.216 | 4.194 | 4.200 | 416,352 | -0.01(-0.30%) |
Jul 22, 2005 | 4.197 | 4.216 | 4.191 | 4.213 | 570,063 | -0.01(-0.15%) |
Jul 21, 2005 | 4.235 | 4.241 | 4.194 | 4.219 | 672,643 | -0.02(-0.37%) |
Jul 20, 2005 | 4.263 | 4.267 | 4.235 | 4.235 | 612,937 | -0.02(-0.44%) |
Jul 19, 2005 | 4.270 | 4.270 | 4.245 | 4.254 | 464,307 | -0.02(-0.37%) |
Jul 18, 2005 | 4.267 | 4.270 | 4.245 | 4.270 | 384,276 | +0.01(+0.30%) |
Jul 15, 2005 | 4.273 | 4.276 | 4.245 | 4.257 | 336,956 | -0.02(-0.37%) |
Jul 14, 2005 | 4.292 | 4.292 | 4.254 | 4.273 | 460,179 | +0.01(+0.15%) |
Jul 13, 2005 | 4.251 | 4.295 | 4.223 | 4.267 | 498,606 | -0.01(-0.15%) |
Jul 12, 2005 | 4.238 | 4.285 | 4.235 | 4.273 | 849,219 | +0.02(+0.52%) |
Jul 11, 2005 | 4.238 | 4.257 | 4.226 | 4.251 | 466,530 | +0.01(+0.30%) |
Jul 08, 2005 | 4.216 | 4.245 | 4.210 | 4.238 | 448,746 | +0.03(+0.60%) |
Jul 07, 2005 | 4.200 | 4.235 | 4.194 | 4.213 | 445,888 | -0.00(-0.07%) |
Jul 06, 2005 | 4.182 | 4.229 | 4.182 | 4.216 | 597,058 | +0.02(+0.53%) |
Jul 05, 2005 | 4.191 | 4.204 | 4.182 | 4.194 | 458,591 | -0.01(-0.15%) |
Jul 01, 2005 | 4.229 | 4.229 | 4.194 | 4.200 | 413,176 | -0.00(-0.07%) |
Jun 30, 2005 | 4.223 | 4.232 | 4.188 | 4.204 | 489,397 | -0.01(-0.15%) |
Jun 29, 2005 | 4.204 | 4.223 | 4.197 | 4.210 | 415,082 | +0.00(+0.00%) |
Jun 28, 2005 | 4.200 | 4.223 | 4.194 | 4.210 | 347,436 | -0.01(-0.15%) |
Jun 27, 2005 | 4.245 | 4.245 | 4.188 | 4.216 | 546,244 | -0.02(-0.37%) |
Jun 24, 2005 | 4.226 | 4.245 | 4.210 | 4.232 | 466,213 | -0.01(-0.15%) |
Jun 23, 2005 | 4.219 | 4.241 | 4.216 | 4.238 | 676,771 | +0.01(+0.30%) |
Jun 22, 2005 | 4.200 | 4.235 | 4.197 | 4.226 | 722,186 | +0.04(+1.05%) |
Jun 21, 2005 | 4.185 | 4.191 | 4.175 | 4.182 | 492,572 | +0.01(+0.23%) |
Jun 20, 2005 | 4.182 | 4.188 | 4.156 | 4.172 | 522,108 | -0.01(-0.23%) |
Jun 17, 2005 | 4.166 | 4.185 | 4.141 | 4.182 | 648,506 | +0.01(+0.30%) |
Jun 16, 2005 | 4.169 | 4.169 | 4.128 | 4.169 | 650,729 | +0.01(+0.30%) |
Jun 15, 2005 | 4.147 | 4.160 | 4.128 | 4.156 | 453,827 | +0.00(+0.08%) |
Jun 14, 2005 | 4.134 | 4.163 | 4.134 | 4.153 | 616,748 | +0.02(+0.46%) |
Jun 13, 2005 | 4.197 | 4.197 | 4.134 | 4.134 | 621,512 | -0.09(-2.09%) |
Jun 10, 2005 | 4.219 | 4.226 | 4.197 | 4.223 | 451,286 | +0.00(+0.07%) |
Jun 09, 2005 | 4.207 | 4.229 | 4.194 | 4.219 | 455,733 | +0.02(+0.37%) |
Jun 08, 2005 | 4.213 | 4.223 | 4.191 | 4.204 | 626,275 | -0.02(-0.45%) |
Jun 07, 2005 | 4.216 | 4.223 | 4.204 | 4.223 | 534,176 | +0.02(+0.37%) |
Jun 06, 2005 | 4.216 | 4.219 | 4.172 | 4.207 | 538,940 | +0.00(+0.00%) |
Jun 03, 2005 | 4.238 | 4.257 | 4.194 | 4.207 | 600,551 | -0.03(-0.60%) |
Jun 02, 2005 | 4.226 | 4.241 | 4.207 | 4.232 | 457,321 | +0.00(+0.07%) |
Jun 01, 2005 | 4.219 | 4.241 | 4.210 | 4.229 | 594,199 | +0.02(+0.52%) |
May 31, 2005 | 4.188 | 4.210 | 4.175 | 4.207 | 518,932 | +0.03(+0.83%) |
May 27, 2005 | 4.172 | 4.194 | 4.163 | 4.172 | 536,717 | +0.00(+0.00%) |
May 26, 2005 | 4.169 | 4.172 | 4.147 | 4.172 | 506,864 | +0.01(+0.15%) |
May 25, 2005 | 4.147 | 4.166 | 4.131 | 4.166 | 693,286 | +0.01(+0.30%) |
May 24, 2005 | 4.156 | 4.166 | 4.137 | 4.153 | 522,425 | +0.01(+0.15%) |
May 23, 2005 | 4.137 | 4.156 | 4.125 | 4.147 | 655,493 | +0.02(+0.38%) |
May 20, 2005 | 4.093 | 4.134 | 4.093 | 4.131 | 504,641 | +0.03(+0.85%) |
May 19, 2005 | 4.109 | 4.119 | 4.093 | 4.097 | 475,740 | -0.01(-0.31%) |
May 18, 2005 | 4.100 | 4.147 | 4.093 | 4.109 | 717,422 | +0.01(+0.23%) |
May 17, 2005 | 4.093 | 4.115 | 4.075 | 4.100 | 557,995 | -0.01(-0.23%) |
May 16, 2005 | 4.109 | 4.122 | 4.075 | 4.109 | 543,068 | -0.02(-0.38%) |
May 13, 2005 | 4.134 | 4.147 | 4.103 | 4.125 | 547,197 | -0.00(-0.08%) |
May 12, 2005 | 4.128 | 4.131 | 4.109 | 4.128 | 324,570 | +0.00(+0.00%) |
May 11, 2005 | 4.144 | 4.144 | 4.097 | 4.128 | 523,378 | -0.03(-0.68%) |
May 10, 2005 | 4.141 | 4.156 | 4.125 | 4.156 | 560,218 | +0.02(+0.53%) |
May 09, 2005 | 4.128 | 4.147 | 4.109 | 4.134 | 520,837 | +0.01(+0.31%) |
May 06, 2005 | 4.122 | 4.144 | 4.100 | 4.122 | 468,118 | -0.01(-0.30%) |
May 05, 2005 | 4.119 | 4.156 | 4.119 | 4.134 | 727,267 | -0.00(-0.08%) |
May 04, 2005 | 4.122 | 4.147 | 4.081 | 4.137 | 662,162 | +0.05(+1.15%) |
May 03, 2005 | 4.052 | 4.100 | 4.049 | 4.090 | 573,239 | +0.03(+0.78%) |