Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.790 | 3.813 | 3.760 | 3.771 | 2,381,418 | -0.01(-0.27%) |
Jul 28, 2005 | 3.712 | 3.802 | 3.712 | 3.781 | 3,910,307 | +0.08(+2.04%) |
Jul 27, 2005 | 3.751 | 3.784 | 3.697 | 3.705 | 5,761,515 | -0.06(-1.52%) |
Jul 26, 2005 | 3.755 | 3.802 | 3.745 | 3.763 | 3,513,216 | +0.01(+0.33%) |
Jul 25, 2005 | 3.811 | 3.822 | 3.748 | 3.750 | 6,667,293 | -0.05(-1.31%) |
Jul 22, 2005 | 3.837 | 3.915 | 3.720 | 3.800 | 16,830,242 | +0.11(+3.08%) |
Jul 21, 2005 | 3.584 | 3.696 | 3.539 | 3.687 | 8,634,059 | +0.11(+3.20%) |
Jul 20, 2005 | 3.487 | 3.579 | 3.460 | 3.573 | 3,368,767 | +0.08(+2.14%) |
Jul 19, 2005 | 3.458 | 3.509 | 3.435 | 3.498 | 2,640,293 | +0.05(+1.47%) |
Jul 18, 2005 | 3.443 | 3.462 | 3.431 | 3.447 | 2,430,134 | -0.01(-0.19%) |
Jul 15, 2005 | 3.486 | 3.487 | 3.429 | 3.453 | 2,909,930 | -0.03(-0.92%) |
Jul 14, 2005 | 3.383 | 3.491 | 3.383 | 3.486 | 5,630,662 | +0.10(+3.04%) |
Jul 13, 2005 | 3.365 | 3.396 | 3.358 | 3.383 | 1,480,173 | +0.02(+0.54%) |
Jul 12, 2005 | 3.396 | 3.397 | 3.344 | 3.365 | 3,711,478 | -0.03(-1.03%) |
Jul 11, 2005 | 3.319 | 3.409 | 3.318 | 3.400 | 3,093,465 | +0.09(+2.68%) |
Jul 08, 2005 | 3.284 | 3.321 | 3.273 | 3.311 | 2,665,784 | +0.02(+0.70%) |
Jul 07, 2005 | 3.273 | 3.291 | 3.246 | 3.288 | 2,934,855 | -0.01(-0.35%) |
Jul 06, 2005 | 3.296 | 3.327 | 3.266 | 3.299 | 4,238,291 | -0.00(-0.12%) |
Jul 05, 2005 | 3.281 | 3.332 | 3.250 | 3.303 | 4,838,744 | +0.00(+0.12%) |
Jul 01, 2005 | 3.310 | 3.314 | 3.274 | 3.299 | 3,075,905 | +0.01(+0.20%) |
Jun 30, 2005 | 3.329 | 3.338 | 3.280 | 3.293 | 4,373,676 | -0.03(-0.77%) |
Jun 29, 2005 | 3.344 | 3.354 | 3.306 | 3.318 | 1,686,366 | -0.02(-0.45%) |
Jun 28, 2005 | 3.242 | 3.354 | 3.242 | 3.333 | 5,627,829 | +0.10(+3.17%) |
Jun 27, 2005 | 3.190 | 3.246 | 3.190 | 3.231 | 3,989,613 | +0.04(+1.26%) |
Jun 24, 2005 | 3.222 | 3.238 | 3.180 | 3.191 | 6,286,062 | -0.03(-0.93%) |
Jun 23, 2005 | 3.306 | 3.312 | 3.218 | 3.221 | 6,238,479 | -0.08(-2.54%) |
Jun 22, 2005 | 3.319 | 3.332 | 3.291 | 3.305 | 2,439,198 | -0.01(-0.17%) |
Jun 21, 2005 | 3.281 | 3.339 | 3.281 | 3.310 | 5,502,074 | +0.03(+1.05%) |
Jun 20, 2005 | 3.256 | 3.280 | 3.238 | 3.276 | 4,160,685 | +0.01(+0.27%) |
Jun 17, 2005 | 3.222 | 3.267 | 3.200 | 3.267 | 4,823,449 | +0.07(+2.27%) |
Jun 16, 2005 | 3.164 | 3.203 | 3.160 | 3.195 | 5,508,872 | +0.05(+1.60%) |
Jun 15, 2005 | 3.183 | 3.193 | 3.111 | 3.144 | 3,018,125 | -0.03(-0.86%) |
Jun 14, 2005 | 3.178 | 3.192 | 3.150 | 3.172 | 3,522,845 | -0.01(-0.22%) |
Jun 13, 2005 | 3.153 | 3.215 | 3.142 | 3.179 | 2,065,331 | +0.03(+0.81%) |
Jun 10, 2005 | 3.130 | 3.178 | 3.125 | 3.153 | 3,053,246 | +0.02(+0.73%) |
Jun 09, 2005 | 3.140 | 3.143 | 3.088 | 3.130 | 6,249,242 | -0.00(-0.07%) |
Jun 08, 2005 | 3.169 | 3.190 | 3.118 | 3.133 | 3,363,102 | -0.02(-0.71%) |
Jun 07, 2005 | 3.155 | 3.200 | 3.149 | 3.155 | 5,174,091 | +0.02(+0.76%) |
Jun 06, 2005 | 3.161 | 3.162 | 3.105 | 3.131 | 4,015,103 | -0.02(-0.59%) |
Jun 03, 2005 | 3.159 | 3.162 | 3.133 | 3.150 | 4,400,866 | -0.01(-0.29%) |
Jun 02, 2005 | 3.051 | 3.204 | 3.011 | 3.159 | 12,740,931 | +0.11(+3.54%) |
Jun 01, 2005 | 2.988 | 3.068 | 2.968 | 3.051 | 5,524,733 | +0.05(+1.74%) |
May 31, 2005 | 3.034 | 3.037 | 2.968 | 2.999 | 4,659,741 | -0.04(-1.39%) |
May 27, 2005 | 3.032 | 3.053 | 3.030 | 3.041 | 1,135,195 | +0.00(+0.06%) |
May 26, 2005 | 3.011 | 3.043 | 3.009 | 3.039 | 3,536,441 | +0.04(+1.26%) |
May 25, 2005 | 3.030 | 3.034 | 2.990 | 3.002 | 2,502,642 | -0.03(-0.95%) |
May 24, 2005 | 3.045 | 3.053 | 3.008 | 3.030 | 3,050,980 | -0.02(-0.77%) |
May 23, 2005 | 3.030 | 3.076 | 3.024 | 3.054 | 4,115,934 | +0.03(+1.16%) |
May 20, 2005 | 3.041 | 3.041 | 3.001 | 3.019 | 3,569,296 | -0.02(-0.54%) |
May 19, 2005 | 3.003 | 3.053 | 2.985 | 3.035 | 7,084,211 | +0.04(+1.43%) |
May 18, 2005 | 2.935 | 3.036 | 2.934 | 2.992 | 4,045,693 | +0.07(+2.26%) |
May 17, 2005 | 2.891 | 2.929 | 2.891 | 2.926 | 4,726,584 | +0.04(+1.22%) |
May 16, 2005 | 2.838 | 2.901 | 2.825 | 2.891 | 4,570,239 | +0.06(+2.25%) |
May 13, 2005 | 2.851 | 2.883 | 2.820 | 2.827 | 5,158,796 | -0.03(-1.07%) |
May 12, 2005 | 2.957 | 2.975 | 2.850 | 2.858 | 6,710,911 | -0.10(-3.47%) |
May 11, 2005 | 2.958 | 2.968 | 2.894 | 2.960 | 5,958,079 | +0.00(+0.09%) |
May 10, 2005 | 2.957 | 3.009 | 2.937 | 2.958 | 6,644,068 | -0.03(-1.09%) |
May 09, 2005 | 3.024 | 3.024 | 2.965 | 2.990 | 3,642,370 | -0.02(-0.76%) |
May 06, 2005 | 3.014 | 3.029 | 3.002 | 3.013 | 4,122,732 | +0.02(+0.71%) |
May 05, 2005 | 2.997 | 3.035 | 2.966 | 2.992 | 3,290,028 | -0.02(-0.76%) |
May 04, 2005 | 2.931 | 3.045 | 2.930 | 3.015 | 7,033,229 | +0.10(+3.26%) |
May 03, 2005 | 2.979 | 3.054 | 2.912 | 2.920 | 16,009,434 | -0.14(-4.60%) |