Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.311 | 4.351 | 4.311 | 4.320 | 3,425,171 | -0.00(-0.08%) |
Jul 28, 2005 | 4.340 | 4.362 | 4.315 | 4.324 | 1,608,293 | -0.02(-0.37%) |
Jul 27, 2005 | 4.276 | 4.345 | 4.261 | 4.340 | 3,510,172 | +0.04(+0.83%) |
Jul 26, 2005 | 4.329 | 4.329 | 4.272 | 4.304 | 910,396 | -0.04(-0.95%) |
Jul 25, 2005 | 4.372 | 4.383 | 4.336 | 4.345 | 759,968 | -0.04(-0.94%) |
Jul 22, 2005 | 4.383 | 4.395 | 4.345 | 4.387 | 3,189,184 | +0.02(+0.49%) |
Jul 21, 2005 | 4.401 | 4.413 | 4.363 | 4.365 | 743,751 | -0.02(-0.37%) |
Jul 20, 2005 | 4.392 | 4.412 | 4.372 | 4.381 | 1,070,890 | -0.01(-0.28%) |
Jul 19, 2005 | 4.347 | 4.404 | 4.329 | 4.394 | 1,452,832 | +0.06(+1.40%) |
Jul 18, 2005 | 4.336 | 4.365 | 4.315 | 4.333 | 806,383 | +0.01(+0.21%) |
Jul 15, 2005 | 4.331 | 4.338 | 4.304 | 4.324 | 1,370,068 | -0.01(-0.21%) |
Jul 14, 2005 | 4.336 | 4.354 | 4.313 | 4.333 | 1,127,370 | +0.01(+0.21%) |
Jul 13, 2005 | 4.369 | 4.374 | 4.319 | 4.324 | 1,036,219 | -0.05(-1.14%) |
Jul 12, 2005 | 4.342 | 4.385 | 4.331 | 4.374 | 922,699 | +0.05(+1.07%) |
Jul 11, 2005 | 4.306 | 4.354 | 4.306 | 4.328 | 1,290,101 | +0.02(+0.54%) |
Jul 08, 2005 | 4.265 | 4.326 | 4.261 | 4.304 | 1,507,634 | +0.06(+1.35%) |
Jul 07, 2005 | 4.226 | 4.281 | 4.206 | 4.247 | 1,201,746 | +0.02(+0.51%) |
Jul 06, 2005 | 4.184 | 4.242 | 4.174 | 4.226 | 1,939,346 | +0.04(+1.03%) |
Jul 05, 2005 | 4.186 | 4.195 | 4.152 | 4.183 | 1,063,061 | -0.09(-2.05%) |
Jul 01, 2005 | 4.236 | 4.283 | 4.235 | 4.270 | 794,080 | +0.04(+0.84%) |
Jun 30, 2005 | 4.283 | 4.304 | 4.227 | 4.235 | 1,645,760 | -0.04(-1.00%) |
Jun 29, 2005 | 4.274 | 4.306 | 4.260 | 4.277 | 1,289,542 | +0.02(+0.38%) |
Jun 28, 2005 | 4.240 | 4.276 | 4.231 | 4.261 | 1,144,706 | +0.02(+0.55%) |
Jun 27, 2005 | 4.252 | 4.263 | 4.231 | 4.238 | 1,228,029 | -0.03(-0.63%) |
Jun 24, 2005 | 4.258 | 4.279 | 4.240 | 4.265 | 1,077,601 | +0.01(+0.17%) |
Jun 23, 2005 | 4.236 | 4.263 | 4.235 | 4.258 | 2,262,011 | +0.03(+0.76%) |
Jun 22, 2005 | 4.220 | 4.240 | 4.213 | 4.226 | 1,574,740 | -0.01(-0.30%) |
Jun 21, 2005 | 4.233 | 4.252 | 4.211 | 4.238 | 1,197,831 | +0.02(+0.38%) |
Jun 20, 2005 | 4.208 | 4.226 | 4.197 | 4.222 | 1,351,055 | +0.01(+0.13%) |
Jun 17, 2005 | 4.235 | 4.236 | 4.202 | 4.217 | 889,146 | -0.00(-0.04%) |
Jun 16, 2005 | 4.193 | 4.227 | 4.192 | 4.218 | 786,251 | +0.03(+0.60%) |
Jun 15, 2005 | 4.167 | 4.231 | 4.134 | 4.193 | 1,462,338 | +0.05(+1.16%) |
Jun 14, 2005 | 4.149 | 4.154 | 4.113 | 4.145 | 1,040,693 | -0.02(-0.43%) |
Jun 13, 2005 | 4.176 | 4.183 | 4.140 | 4.163 | 3,153,954 | -0.06(-1.44%) |
Jun 10, 2005 | 4.243 | 4.263 | 4.206 | 4.224 | 2,001,978 | +0.00(+0.00%) |
Jun 09, 2005 | 4.158 | 4.227 | 4.140 | 4.224 | 2,462,768 | +0.06(+1.55%) |
Jun 08, 2005 | 4.190 | 4.229 | 4.159 | 4.159 | 3,106,421 | -0.02(-0.47%) |
Jun 07, 2005 | 4.149 | 4.188 | 4.133 | 4.179 | 1,169,311 | +0.05(+1.13%) |
Jun 06, 2005 | 4.129 | 4.165 | 4.118 | 4.133 | 2,111,024 | +0.01(+0.30%) |
Jun 03, 2005 | 4.063 | 4.145 | 4.063 | 4.120 | 1,359,443 | +0.06(+1.36%) |
Jun 02, 2005 | 4.097 | 4.106 | 4.063 | 4.065 | 1,528,325 | -0.03(-0.79%) |
Jun 01, 2005 | 4.113 | 4.140 | 4.084 | 4.097 | 1,180,496 | -0.02(-0.39%) |
May 31, 2005 | 4.095 | 4.127 | 4.095 | 4.113 | 823,159 | +0.00(+0.00%) |
May 27, 2005 | 4.090 | 4.118 | 4.075 | 4.113 | 723,620 | +0.03(+0.66%) |
May 26, 2005 | 4.084 | 4.093 | 4.065 | 4.086 | 931,087 | -0.01(-0.22%) |
May 25, 2005 | 4.097 | 4.131 | 4.083 | 4.095 | 742,633 | -0.01(-0.26%) |
May 24, 2005 | 4.117 | 4.131 | 4.086 | 4.106 | 1,354,410 | -0.00(-0.04%) |
May 23, 2005 | 4.113 | 4.117 | 4.095 | 4.108 | 532,369 | +0.00(+0.09%) |
May 20, 2005 | 4.074 | 4.115 | 4.068 | 4.104 | 1,493,095 | +0.00(+0.04%) |
May 19, 2005 | 4.052 | 4.104 | 4.050 | 4.102 | 7,374,884 | +0.04(+0.88%) |
May 18, 2005 | 4.090 | 4.093 | 4.041 | 4.066 | 1,660,299 | -0.01(-0.31%) |
May 17, 2005 | 4.041 | 4.115 | 3.998 | 4.079 | 2,014,280 | +0.02(+0.44%) |
May 16, 2005 | 4.056 | 4.090 | 4.041 | 4.061 | 1,952,208 | -0.01(-0.31%) |
May 13, 2005 | 4.156 | 4.165 | 4.059 | 4.074 | 1,278,917 | -0.09(-2.06%) |
May 12, 2005 | 4.154 | 4.159 | 4.079 | 4.159 | 1,698,326 | +0.01(+0.17%) |
May 11, 2005 | 4.192 | 4.206 | 4.120 | 4.152 | 2,491,288 | -0.08(-1.86%) |
May 10, 2005 | 4.269 | 4.319 | 4.218 | 4.231 | 1,307,996 | -0.07(-1.70%) |
May 09, 2005 | 4.281 | 4.311 | 4.281 | 4.304 | 2,749,644 | +0.03(+0.58%) |
May 06, 2005 | 4.306 | 4.306 | 4.254 | 4.279 | 1,068,653 | -0.03(-0.62%) |
May 05, 2005 | 4.301 | 4.306 | 4.274 | 4.306 | 2,333,590 | +0.00(+0.00%) |
May 04, 2005 | 4.295 | 4.306 | 4.263 | 4.306 | 1,147,502 | +0.01(+0.12%) |
May 03, 2005 | 4.276 | 4.313 | 4.267 | 4.301 | 974,146 | +0.03(+0.80%) |