Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.172 | 3.222 | 3.172 | 3.177 | 611,608 | -0.01(-0.36%) |
Jul 28, 2005 | 3.157 | 3.195 | 3.148 | 3.188 | 601,036 | +0.03(+0.96%) |
Jul 27, 2005 | 3.138 | 3.174 | 3.105 | 3.158 | 839,970 | +0.02(+0.68%) |
Jul 26, 2005 | 3.130 | 3.160 | 3.106 | 3.136 | 566,147 | +0.02(+0.73%) |
Jul 25, 2005 | 3.130 | 3.147 | 3.095 | 3.114 | 754,334 | -0.02(-0.52%) |
Jul 22, 2005 | 3.134 | 3.143 | 3.090 | 3.130 | 1,186,213 | +0.02(+0.49%) |
Jul 21, 2005 | 3.171 | 3.177 | 3.100 | 3.115 | 742,176 | -0.06(-1.87%) |
Jul 20, 2005 | 3.136 | 3.183 | 3.128 | 3.174 | 479,983 | +0.02(+0.56%) |
Jul 19, 2005 | 3.119 | 3.157 | 3.107 | 3.157 | 918,205 | +0.05(+1.58%) |
Jul 18, 2005 | 3.113 | 3.123 | 3.071 | 3.107 | 912,390 | -0.01(-0.20%) |
Jul 15, 2005 | 3.119 | 3.163 | 3.078 | 3.114 | 824,640 | -0.02(-0.72%) |
Jul 14, 2005 | 3.189 | 3.196 | 3.091 | 3.136 | 853,185 | -0.00(-0.12%) |
Jul 13, 2005 | 3.136 | 3.160 | 3.124 | 3.140 | 1,337,926 | +0.00(+0.12%) |
Jul 12, 2005 | 3.113 | 3.171 | 3.113 | 3.136 | 878,559 | +0.03(+0.81%) |
Jul 11, 2005 | 3.115 | 3.163 | 3.092 | 3.111 | 1,253,347 | +0.01(+0.45%) |
Jul 08, 2005 | 3.036 | 3.104 | 3.014 | 3.097 | 1,030,271 | +0.06(+2.08%) |
Jul 07, 2005 | 2.964 | 3.042 | 2.956 | 3.034 | 1,038,729 | -0.00(-0.08%) |
Jul 06, 2005 | 3.039 | 3.056 | 3.013 | 3.037 | 1,668,311 | -0.02(-0.54%) |
Jul 05, 2005 | 3.013 | 3.058 | 2.983 | 3.053 | 1,254,933 | -1.45(-32.15%) |
Jul 01, 2005 | 4.470 | 4.509 | 4.446 | 4.500 | 4,024,879 | +0.04(+0.90%) |
Jun 30, 2005 | 4.468 | 4.485 | 4.452 | 4.459 | 6,744,607 | +0.00(+0.08%) |
Jun 29, 2005 | 4.446 | 4.475 | 4.442 | 4.456 | 7,401,147 | +0.00(+0.03%) |
Jun 28, 2005 | 4.408 | 4.488 | 4.408 | 4.454 | 5,830,366 | +0.06(+1.38%) |
Jun 27, 2005 | 4.365 | 4.425 | 4.357 | 4.394 | 6,518,624 | +0.03(+0.58%) |
Jun 24, 2005 | 4.354 | 4.393 | 4.354 | 4.369 | 10,655,306 | +0.02(+0.43%) |
Jun 23, 2005 | 4.338 | 4.386 | 4.319 | 4.350 | 6,423,473 | +0.00(+0.06%) |
Jun 22, 2005 | 4.351 | 4.383 | 4.326 | 4.347 | 6,359,246 | +0.02(+0.44%) |
Jun 21, 2005 | 4.298 | 4.338 | 4.293 | 4.328 | 2,659,465 | +0.04(+0.85%) |
Jun 20, 2005 | 4.263 | 4.312 | 4.240 | 4.292 | 4,984,317 | +0.01(+0.24%) |
Jun 17, 2005 | 4.364 | 4.406 | 4.282 | 4.282 | 18,512,384 | -0.06(-1.28%) |
Jun 16, 2005 | 4.255 | 4.337 | 4.255 | 4.337 | 5,228,537 | +0.08(+1.93%) |
Jun 15, 2005 | 4.250 | 4.268 | 4.219 | 4.255 | 9,242,316 | +0.01(+0.12%) |
Jun 14, 2005 | 4.248 | 4.285 | 4.241 | 4.250 | 13,237,857 | -0.01(-0.24%) |
Jun 13, 2005 | 4.248 | 4.288 | 4.234 | 4.260 | 5,780,412 | +0.01(+0.12%) |
Jun 10, 2005 | 4.230 | 4.269 | 4.220 | 4.255 | 7,724,660 | +0.02(+0.51%) |
Jun 09, 2005 | 4.206 | 4.282 | 4.190 | 4.234 | 8,757,047 | +0.05(+1.21%) |
Jun 08, 2005 | 4.251 | 4.268 | 4.176 | 4.183 | 9,520,632 | -0.06(-1.40%) |
Jun 07, 2005 | 4.200 | 4.280 | 4.179 | 4.243 | 10,740,941 | +0.05(+1.17%) |
Jun 06, 2005 | 4.187 | 4.212 | 4.168 | 4.193 | 6,477,392 | +0.00(+0.00%) |
Jun 03, 2005 | 4.187 | 4.301 | 4.183 | 4.193 | 8,799,865 | -0.02(-0.39%) |
Jun 02, 2005 | 4.186 | 4.254 | 4.172 | 4.210 | 6,808,041 | +0.01(+0.15%) |
Jun 01, 2005 | 4.099 | 4.221 | 4.099 | 4.203 | 10,309,591 | +0.09(+2.08%) |
May 31, 2005 | 4.092 | 4.154 | 4.045 | 4.118 | 12,267,319 | +0.04(+0.93%) |
May 27, 2005 | 4.231 | 4.285 | 4.052 | 4.080 | 14,755,513 | -0.17(-3.98%) |
May 26, 2005 | 4.187 | 4.401 | 4.181 | 4.249 | 26,428,932 | +0.22(+5.38%) |
May 25, 2005 | 4.080 | 4.086 | 3.988 | 4.032 | 6,204,626 | -0.03(-0.84%) |
May 24, 2005 | 4.023 | 4.087 | 3.997 | 4.066 | 4,903,439 | +0.03(+0.69%) |
May 23, 2005 | 4.023 | 4.079 | 4.004 | 4.038 | 6,911,121 | -0.01(-0.16%) |
May 20, 2005 | 4.023 | 4.045 | 3.971 | 4.045 | 5,549,671 | -0.00(-0.03%) |
May 19, 2005 | 3.947 | 4.051 | 3.934 | 4.046 | 9,569,793 | +0.08(+2.00%) |
May 18, 2005 | 3.843 | 3.970 | 3.836 | 3.966 | 9,563,450 | +0.13(+3.45%) |
May 17, 2005 | 3.834 | 3.845 | 3.815 | 3.834 | 8,179,005 | -0.01(-0.33%) |
May 16, 2005 | 3.826 | 3.860 | 3.818 | 3.847 | 4,698,864 | +0.01(+0.23%) |
May 13, 2005 | 3.853 | 3.896 | 3.826 | 3.838 | 4,489,532 | -0.02(-0.56%) |
May 12, 2005 | 3.884 | 3.907 | 3.849 | 3.859 | 6,879,404 | -0.04(-0.97%) |
May 11, 2005 | 3.863 | 3.910 | 3.809 | 3.897 | 5,330,824 | +0.03(+0.88%) |
May 10, 2005 | 3.844 | 3.901 | 3.826 | 3.863 | 6,116,611 | -0.01(-0.33%) |
May 09, 2005 | 3.789 | 3.889 | 3.763 | 3.876 | 8,061,653 | +0.07(+1.72%) |
May 06, 2005 | 3.815 | 3.857 | 3.775 | 3.810 | 3,956,688 | +0.03(+0.70%) |
May 05, 2005 | 3.765 | 3.821 | 3.765 | 3.783 | 6,261,716 | +0.01(+0.23%) |
May 04, 2005 | 3.699 | 3.776 | 3.699 | 3.775 | 3,461,904 | +0.09(+2.39%) |
May 03, 2005 | 3.683 | 3.744 | 3.676 | 3.686 | 4,165,227 | -0.01(-0.20%) |