Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.370 | 4.370 | 4.200 | 4.340 | 50,600 | +0.07(+1.64%) |
Jul 28, 2005 | 4.350 | 4.380 | 4.210 | 4.270 | 35,500 | -0.15(-3.39%) |
Jul 27, 2005 | 4.140 | 4.480 | 4.120 | 4.420 | 76,300 | +0.30(+7.28%) |
Jul 26, 2005 | 4.110 | 4.120 | 4.050 | 4.120 | 7,000 | -0.08(-1.90%) |
Jul 25, 2005 | 4.240 | 4.240 | 4.200 | 4.200 | 26,800 | +0.00(+0.00%) |
Jul 22, 2005 | 4.120 | 4.250 | 4.100 | 4.200 | 23,000 | +0.14(+3.45%) |
Jul 21, 2005 | 4.000 | 4.060 | 3.940 | 4.060 | 89,600 | +0.03(+0.74%) |
Jul 20, 2005 | 4.020 | 4.030 | 4.000 | 4.030 | 11,200 | +0.01(+0.25%) |
Jul 19, 2005 | 3.960 | 4.030 | 3.950 | 4.020 | 5,100 | +0.04(+1.01%) |
Jul 18, 2005 | 3.960 | 4.040 | 3.960 | 3.980 | 4,500 | -0.02(-0.50%) |
Jul 15, 2005 | 3.960 | 4.010 | 3.960 | 4.000 | 39,600 | +0.00(+0.00%) |
Jul 14, 2005 | 3.990 | 4.040 | 3.920 | 4.000 | 18,000 | +0.02(+0.50%) |
Jul 13, 2005 | 3.850 | 4.040 | 3.780 | 3.980 | 35,700 | +0.14(+3.65%) |
Jul 12, 2005 | 3.780 | 3.850 | 3.780 | 3.840 | 9,200 | +0.06(+1.59%) |
Jul 11, 2005 | 3.800 | 3.840 | 3.770 | 3.780 | 17,900 | -0.07(-1.82%) |
Jul 08, 2005 | 3.760 | 3.860 | 3.760 | 3.850 | 31,200 | +0.03(+0.79%) |
Jul 07, 2005 | 3.710 | 3.820 | 3.710 | 3.820 | 22,100 | +0.02(+0.53%) |
Jul 06, 2005 | 3.800 | 3.840 | 3.690 | 3.800 | 44,400 | -0.02(-0.52%) |
Jul 05, 2005 | 3.900 | 3.940 | 3.820 | 3.820 | 28,000 | -0.11(-2.80%) |
Jul 01, 2005 | 3.990 | 4.000 | 3.860 | 3.930 | 10,600 | -0.02(-0.51%) |
Jun 30, 2005 | 3.860 | 3.950 | 3.860 | 3.950 | 11,000 | +0.01(+0.25%) |
Jun 29, 2005 | 3.940 | 3.960 | 3.920 | 3.940 | 16,300 | +0.00(+0.00%) |
Jun 28, 2005 | 3.950 | 3.970 | 3.930 | 3.940 | 22,500 | +0.04(+1.03%) |
Jun 27, 2005 | 3.910 | 3.910 | 3.840 | 3.900 | 52,400 | +0.05(+1.30%) |
Jun 24, 2005 | 3.850 | 3.850 | 3.750 | 3.850 | 90,200 | -0.01(-0.26%) |
Jun 23, 2005 | 4.000 | 4.100 | 3.700 | 3.860 | 50,700 | -0.25(-6.08%) |
Jun 22, 2005 | 4.050 | 4.110 | 4.010 | 4.110 | 21,100 | -0.02(-0.48%) |
Jun 21, 2005 | 4.020 | 4.130 | 4.020 | 4.130 | 10,100 | +0.03(+0.73%) |
Jun 20, 2005 | 4.070 | 4.140 | 3.950 | 4.100 | 496,900 | -0.05(-1.20%) |
Jun 17, 2005 | 4.120 | 4.180 | 4.050 | 4.150 | 24,100 | +0.00(+0.00%) |
Jun 16, 2005 | 4.200 | 4.280 | 4.150 | 4.150 | 20,600 | +0.03(+0.73%) |
Jun 15, 2005 | 4.200 | 4.280 | 4.000 | 4.120 | 126,800 | +0.00(+0.00%) |
Jun 14, 2005 | 4.120 | 4.200 | 4.110 | 4.120 | 14,200 | -0.05(-1.20%) |
Jun 13, 2005 | 4.140 | 4.340 | 4.140 | 4.170 | 15,300 | -0.03(-0.71%) |
Jun 10, 2005 | 4.160 | 4.200 | 4.120 | 4.200 | 3,400 | +0.04(+0.96%) |
Jun 09, 2005 | 4.240 | 4.240 | 4.160 | 4.160 | 38,600 | -0.03(-0.72%) |
Jun 08, 2005 | 4.130 | 4.250 | 4.110 | 4.190 | 32,100 | +0.02(+0.48%) |
Jun 07, 2005 | 4.100 | 4.280 | 4.100 | 4.170 | 32,900 | -0.03(-0.71%) |
Jun 06, 2005 | 4.260 | 4.290 | 4.150 | 4.200 | 25,600 | -0.15(-3.45%) |
Jun 03, 2005 | 4.300 | 4.370 | 4.300 | 4.350 | 15,900 | +0.00(+0.00%) |
Jun 02, 2005 | 4.450 | 4.600 | 4.330 | 4.350 | 28,900 | +0.00(+0.00%) |
Jun 01, 2005 | 4.400 | 4.400 | 4.300 | 4.350 | 46,200 | +0.00(+0.00%) |
May 31, 2005 | 4.650 | 4.650 | 4.300 | 4.350 | 47,300 | -0.30(-6.45%) |
May 27, 2005 | 4.750 | 4.790 | 4.650 | 4.650 | 32,300 | -0.13(-2.72%) |
May 26, 2005 | 4.700 | 4.850 | 4.640 | 4.780 | 82,200 | -0.02(-0.42%) |
May 25, 2005 | 4.010 | 4.840 | 3.980 | 4.800 | 135,600 | +0.69(+16.79%) |
May 24, 2005 | 4.130 | 4.210 | 3.990 | 4.110 | 22,500 | -0.09(-2.14%) |
May 23, 2005 | 4.020 | 4.200 | 4.020 | 4.200 | 1,200 | +0.10(+2.44%) |
May 20, 2005 | 4.080 | 4.180 | 4.080 | 4.100 | 1,500 | -0.06(-1.44%) |
May 19, 2005 | 4.030 | 4.250 | 3.980 | 4.160 | 106,200 | +0.09(+2.21%) |
May 18, 2005 | 4.100 | 4.140 | 4.010 | 4.070 | 6,600 | -0.08(-1.93%) |
May 17, 2005 | 4.090 | 4.150 | 4.010 | 4.150 | 22,400 | +0.08(+1.97%) |
May 16, 2005 | 4.050 | 4.070 | 4.010 | 4.070 | 12,500 | +0.01(+0.25%) |
May 13, 2005 | 4.070 | 4.070 | 4.000 | 4.060 | 15,200 | +0.00(+0.00%) |
May 12, 2005 | 4.100 | 4.160 | 4.050 | 4.060 | 19,100 | -0.05(-1.22%) |
May 11, 2005 | 4.100 | 4.140 | 4.100 | 4.110 | 17,500 | -0.01(-0.24%) |
May 10, 2005 | 4.200 | 4.200 | 4.100 | 4.120 | 9,600 | +0.01(+0.24%) |
May 09, 2005 | 4.100 | 4.110 | 4.100 | 4.110 | 2,200 | -0.04(-0.96%) |
May 06, 2005 | 4.050 | 4.250 | 4.050 | 4.150 | 17,100 | +0.02(+0.48%) |
May 05, 2005 | 4.280 | 4.280 | 4.000 | 4.130 | 35,900 | -0.15(-3.50%) |
May 04, 2005 | 4.180 | 4.310 | 4.160 | 4.280 | 23,400 | +0.13(+3.13%) |
May 03, 2005 | 4.000 | 4.150 | 4.000 | 4.150 | 57,200 | +0.20(+5.06%) |