Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.343 | 4.343 | 4.291 | 4.308 | 281,602 | -0.02(-0.57%) |
Jul 28, 2005 | 4.271 | 4.340 | 4.271 | 4.333 | 1,473,593 | +0.03(+0.81%) |
Jul 27, 2005 | 4.201 | 4.315 | 4.198 | 4.298 | 1,335,149 | +0.13(+3.02%) |
Jul 26, 2005 | 4.287 | 4.293 | 4.165 | 4.172 | 597,066 | -0.04(-0.94%) |
Jul 25, 2005 | 4.184 | 4.217 | 4.184 | 4.211 | 807,947 | +0.04(+1.06%) |
Jul 22, 2005 | 4.194 | 4.194 | 4.155 | 4.167 | 243,455 | -0.01(-0.14%) |
Jul 21, 2005 | 4.211 | 4.247 | 4.165 | 4.173 | 1,456,448 | +0.01(+0.14%) |
Jul 20, 2005 | 4.033 | 4.184 | 4.033 | 4.167 | 1,379,297 | +0.18(+4.54%) |
Jul 19, 2005 | 3.971 | 4.032 | 3.959 | 3.986 | 524,201 | +0.01(+0.35%) |
Jul 18, 2005 | 4.036 | 4.053 | 3.970 | 3.972 | 1,128,983 | -0.02(-0.61%) |
Jul 15, 2005 | 3.972 | 4.035 | 3.949 | 3.997 | 566,206 | +0.02(+0.62%) |
Jul 14, 2005 | 4.099 | 4.106 | 3.967 | 3.972 | 984,967 | -0.08(-1.99%) |
Jul 13, 2005 | 4.061 | 4.088 | 4.049 | 4.053 | 4,815,111 | +0.00(+0.09%) |
Jul 12, 2005 | 4.062 | 4.079 | 4.040 | 4.049 | 236,169 | +0.03(+0.78%) |
Jul 11, 2005 | 4.039 | 4.077 | 4.002 | 4.018 | 283,317 | +0.00(+0.06%) |
Jul 08, 2005 | 3.895 | 4.022 | 3.895 | 4.015 | 436,334 | +0.17(+4.40%) |
Jul 07, 2005 | 3.890 | 3.897 | 3.822 | 3.846 | 368,612 | -0.05(-1.38%) |
Jul 06, 2005 | 3.796 | 3.950 | 3.796 | 3.900 | 1,337,721 | +0.14(+3.76%) |
Jul 05, 2005 | 3.729 | 3.806 | 3.724 | 3.759 | 245,598 | -0.03(-0.68%) |
Jul 01, 2005 | 3.836 | 3.836 | 3.768 | 3.784 | 297,890 | -0.05(-1.34%) |
Jun 30, 2005 | 3.816 | 3.850 | 3.806 | 3.836 | 202,737 | +0.02(+0.64%) |
Jun 29, 2005 | 3.808 | 3.840 | 3.774 | 3.811 | 180,877 | +0.01(+0.21%) |
Jun 28, 2005 | 3.741 | 3.819 | 3.736 | 3.803 | 435,048 | +0.05(+1.46%) |
Jun 27, 2005 | 3.774 | 3.776 | 3.729 | 3.748 | 172,733 | -0.03(-0.71%) |
Jun 24, 2005 | 3.830 | 3.830 | 3.763 | 3.775 | 425,619 | -0.04(-0.98%) |
Jun 23, 2005 | 3.852 | 3.852 | 3.806 | 3.812 | 135,872 | -0.03(-0.76%) |
Jun 22, 2005 | 3.818 | 3.879 | 3.818 | 3.841 | 207,880 | +0.01(+0.30%) |
Jun 21, 2005 | 3.799 | 3.831 | 3.797 | 3.830 | 364,755 | +0.04(+0.95%) |
Jun 20, 2005 | 3.829 | 3.829 | 3.785 | 3.794 | 252,456 | -0.03(-0.73%) |
Jun 17, 2005 | 3.829 | 3.832 | 3.804 | 3.822 | 214,738 | +0.02(+0.55%) |
Jun 16, 2005 | 3.782 | 3.854 | 3.776 | 3.801 | 1,540,029 | +0.02(+0.62%) |
Jun 15, 2005 | 3.647 | 3.777 | 3.647 | 3.777 | 511,343 | +0.16(+4.28%) |
Jun 14, 2005 | 3.601 | 3.627 | 3.587 | 3.622 | 162,446 | +0.02(+0.45%) |
Jun 13, 2005 | 3.633 | 3.633 | 3.592 | 3.606 | 379,328 | -0.04(-1.02%) |
Jun 10, 2005 | 3.651 | 3.656 | 3.595 | 3.643 | 397,758 | +0.00(+0.03%) |
Jun 09, 2005 | 3.641 | 3.661 | 3.633 | 3.642 | 154,731 | +0.00(+0.06%) |
Jun 08, 2005 | 3.610 | 3.645 | 3.610 | 3.640 | 789,517 | +0.06(+1.56%) |
Jun 07, 2005 | 3.593 | 3.613 | 3.577 | 3.584 | 102,011 | +0.00(+0.03%) |
Jun 06, 2005 | 3.575 | 3.605 | 3.545 | 3.582 | 323,179 | +0.01(+0.23%) |
Jun 03, 2005 | 3.634 | 3.675 | 3.556 | 3.574 | 916,388 | -0.05(-1.51%) |
Jun 02, 2005 | 3.638 | 3.638 | 3.617 | 3.629 | 863,668 | +0.00(+0.00%) |
Jun 01, 2005 | 3.567 | 3.631 | 3.545 | 3.629 | 632,213 | +0.09(+2.57%) |
May 31, 2005 | 3.508 | 3.551 | 3.486 | 3.538 | 195,450 | +0.03(+0.86%) |
May 27, 2005 | 3.463 | 3.525 | 3.463 | 3.508 | 215,595 | +0.05(+1.52%) |
May 26, 2005 | 3.402 | 3.461 | 3.383 | 3.455 | 139,729 | +0.04(+1.16%) |
May 25, 2005 | 3.420 | 3.433 | 3.379 | 3.416 | 109,726 | -0.01(-0.27%) |
May 24, 2005 | 3.470 | 3.476 | 3.425 | 3.425 | 97,725 | -0.06(-1.71%) |
May 23, 2005 | 3.465 | 3.488 | 3.460 | 3.484 | 89,152 | +0.03(+0.78%) |
May 20, 2005 | 3.465 | 3.479 | 3.448 | 3.458 | 75,865 | -0.01(-0.34%) |
May 19, 2005 | 3.446 | 3.476 | 3.446 | 3.469 | 72,436 | +0.02(+0.68%) |
May 18, 2005 | 3.427 | 3.461 | 3.427 | 3.446 | 139,729 | +0.03(+0.75%) |
May 17, 2005 | 3.447 | 3.465 | 3.406 | 3.420 | 132,014 | -0.03(-0.98%) |
May 16, 2005 | 3.432 | 3.462 | 3.421 | 3.454 | 143,587 | +0.02(+0.68%) |
May 13, 2005 | 3.519 | 3.526 | 3.362 | 3.431 | 317,607 | -0.10(-2.97%) |
May 12, 2005 | 3.497 | 3.536 | 3.477 | 3.536 | 118,727 | +0.02(+0.70%) |
May 11, 2005 | 3.396 | 3.517 | 3.389 | 3.511 | 139,729 | +0.02(+0.64%) |
May 10, 2005 | 3.500 | 3.509 | 3.461 | 3.489 | 129,014 | +0.00(+0.10%) |
May 09, 2005 | 3.533 | 3.535 | 3.475 | 3.486 | 110,583 | -0.05(-1.45%) |
May 06, 2005 | 3.523 | 3.554 | 3.503 | 3.537 | 303,462 | +0.07(+1.88%) |
May 05, 2005 | 3.438 | 3.525 | 3.430 | 3.472 | 211,738 | +0.05(+1.60%) |
May 04, 2005 | 3.361 | 3.423 | 3.361 | 3.417 | 152,588 | +0.06(+1.81%) |
May 03, 2005 | 3.353 | 3.360 | 3.328 | 3.356 | 222,882 | +0.00(+0.03%) |