Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.317 | 4.356 | 4.317 | 4.326 | 3,420,875 | -0.00(-0.08%) |
Jul 28, 2005 | 4.345 | 4.367 | 4.320 | 4.329 | 1,606,275 | -0.02(-0.37%) |
Jul 27, 2005 | 4.281 | 4.351 | 4.267 | 4.345 | 3,505,768 | +0.04(+0.83%) |
Jul 26, 2005 | 4.335 | 4.335 | 4.277 | 4.310 | 909,254 | -0.04(-0.95%) |
Jul 25, 2005 | 4.378 | 4.388 | 4.342 | 4.351 | 759,015 | -0.04(-0.94%) |
Jul 22, 2005 | 4.388 | 4.401 | 4.351 | 4.392 | 3,185,183 | +0.02(+0.49%) |
Jul 21, 2005 | 4.406 | 4.419 | 4.369 | 4.371 | 742,818 | -0.02(-0.37%) |
Jul 20, 2005 | 4.397 | 4.417 | 4.378 | 4.387 | 1,069,547 | -0.01(-0.28%) |
Jul 19, 2005 | 4.353 | 4.410 | 4.335 | 4.399 | 1,451,009 | +0.06(+1.40%) |
Jul 18, 2005 | 4.342 | 4.371 | 4.320 | 4.338 | 805,371 | +0.01(+0.21%) |
Jul 15, 2005 | 4.337 | 4.344 | 4.310 | 4.329 | 1,368,350 | -0.01(-0.21%) |
Jul 14, 2005 | 4.342 | 4.360 | 4.319 | 4.338 | 1,125,956 | +0.01(+0.21%) |
Jul 13, 2005 | 4.374 | 4.380 | 4.324 | 4.329 | 1,034,919 | -0.05(-1.14%) |
Jul 12, 2005 | 4.347 | 4.390 | 4.337 | 4.380 | 921,541 | +0.05(+1.07%) |
Jul 11, 2005 | 4.311 | 4.360 | 4.311 | 4.333 | 1,288,483 | +0.02(+0.54%) |
Jul 08, 2005 | 4.270 | 4.331 | 4.267 | 4.310 | 1,505,743 | +0.06(+1.35%) |
Jul 07, 2005 | 4.231 | 4.286 | 4.211 | 4.252 | 1,200,238 | +0.02(+0.51%) |
Jul 06, 2005 | 4.190 | 4.247 | 4.179 | 4.231 | 1,936,913 | +0.04(+1.03%) |
Jul 05, 2005 | 4.192 | 4.200 | 4.157 | 4.188 | 1,061,727 | -0.09(-2.05%) |
Jul 01, 2005 | 4.242 | 4.288 | 4.240 | 4.276 | 793,084 | +0.04(+0.84%) |
Jun 30, 2005 | 4.288 | 4.310 | 4.233 | 4.240 | 1,643,695 | -0.04(-1.00%) |
Jun 29, 2005 | 4.279 | 4.311 | 4.265 | 4.283 | 1,287,924 | +0.02(+0.38%) |
Jun 28, 2005 | 4.245 | 4.281 | 4.236 | 4.267 | 1,143,270 | +0.02(+0.55%) |
Jun 27, 2005 | 4.258 | 4.269 | 4.236 | 4.243 | 1,226,488 | -0.03(-0.63%) |
Jun 24, 2005 | 4.263 | 4.285 | 4.245 | 4.270 | 1,076,249 | +0.01(+0.17%) |
Jun 23, 2005 | 4.242 | 4.269 | 4.240 | 4.263 | 2,259,173 | +0.03(+0.76%) |
Jun 22, 2005 | 4.226 | 4.245 | 4.218 | 4.231 | 1,572,764 | -0.01(-0.30%) |
Jun 21, 2005 | 4.238 | 4.258 | 4.217 | 4.243 | 1,196,328 | +0.02(+0.38%) |
Jun 20, 2005 | 4.213 | 4.231 | 4.202 | 4.227 | 1,349,360 | +0.01(+0.13%) |
Jun 17, 2005 | 4.240 | 4.242 | 4.208 | 4.222 | 888,031 | -0.00(-0.04%) |
Jun 16, 2005 | 4.199 | 4.233 | 4.197 | 4.224 | 785,265 | +0.03(+0.60%) |
Jun 15, 2005 | 4.172 | 4.236 | 4.140 | 4.199 | 1,460,504 | +0.05(+1.16%) |
Jun 14, 2005 | 4.154 | 4.159 | 4.118 | 4.150 | 1,039,387 | -0.02(-0.43%) |
Jun 13, 2005 | 4.181 | 4.188 | 4.145 | 4.168 | 3,149,997 | -0.06(-1.44%) |
Jun 10, 2005 | 4.249 | 4.269 | 4.211 | 4.229 | 1,999,466 | +0.00(+0.00%) |
Jun 09, 2005 | 4.163 | 4.233 | 4.145 | 4.229 | 2,459,678 | +0.06(+1.55%) |
Jun 08, 2005 | 4.195 | 4.234 | 4.165 | 4.165 | 3,102,524 | -0.02(-0.47%) |
Jun 07, 2005 | 4.154 | 4.193 | 4.138 | 4.184 | 1,167,844 | +0.05(+1.13%) |
Jun 06, 2005 | 4.134 | 4.170 | 4.123 | 4.138 | 2,108,376 | +0.01(+0.30%) |
Jun 03, 2005 | 4.068 | 4.150 | 4.068 | 4.125 | 1,357,738 | +0.06(+1.36%) |
Jun 02, 2005 | 4.102 | 4.111 | 4.068 | 4.070 | 1,526,408 | -0.03(-0.79%) |
Jun 01, 2005 | 4.118 | 4.145 | 4.089 | 4.102 | 1,179,015 | -0.02(-0.39%) |
May 31, 2005 | 4.100 | 4.132 | 4.100 | 4.118 | 822,127 | +0.00(+0.00%) |
May 27, 2005 | 4.095 | 4.123 | 4.080 | 4.118 | 722,712 | +0.03(+0.66%) |
May 26, 2005 | 4.089 | 4.098 | 4.070 | 4.091 | 929,919 | -0.01(-0.22%) |
May 25, 2005 | 4.102 | 4.136 | 4.088 | 4.100 | 741,701 | -0.01(-0.26%) |
May 24, 2005 | 4.122 | 4.136 | 4.091 | 4.111 | 1,352,711 | -0.00(-0.04%) |
May 23, 2005 | 4.118 | 4.122 | 4.100 | 4.113 | 531,701 | +0.00(+0.09%) |
May 20, 2005 | 4.079 | 4.120 | 4.073 | 4.109 | 1,491,222 | +0.00(+0.04%) |
May 19, 2005 | 4.057 | 4.109 | 4.055 | 4.107 | 7,365,632 | +0.04(+0.88%) |
May 18, 2005 | 4.095 | 4.098 | 4.046 | 4.072 | 1,658,216 | -0.01(-0.31%) |
May 17, 2005 | 4.046 | 4.120 | 4.004 | 4.084 | 2,011,753 | +0.02(+0.44%) |
May 16, 2005 | 4.061 | 4.095 | 4.046 | 4.066 | 1,949,759 | -0.01(-0.31%) |
May 13, 2005 | 4.161 | 4.170 | 4.064 | 4.079 | 1,277,312 | -0.09(-2.06%) |
May 12, 2005 | 4.159 | 4.165 | 4.084 | 4.165 | 1,696,195 | +0.01(+0.17%) |
May 11, 2005 | 4.197 | 4.211 | 4.125 | 4.157 | 2,488,163 | -0.08(-1.86%) |
May 10, 2005 | 4.274 | 4.324 | 4.224 | 4.236 | 1,306,355 | -0.07(-1.70%) |
May 09, 2005 | 4.286 | 4.317 | 4.286 | 4.310 | 2,746,194 | +0.03(+0.59%) |
May 06, 2005 | 4.311 | 4.311 | 4.260 | 4.285 | 1,067,313 | -0.03(-0.62%) |
May 05, 2005 | 4.306 | 4.311 | 4.279 | 4.311 | 2,330,663 | +0.00(+0.00%) |
May 04, 2005 | 4.301 | 4.311 | 4.269 | 4.311 | 1,146,062 | +0.01(+0.12%) |
May 03, 2005 | 4.281 | 4.319 | 4.272 | 4.306 | 972,924 | +0.03(+0.80%) |