Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.970 | 4.240 | 3.940 | 4.050 | 86,728 | +0.08(+2.01%) |
Jul 28, 2005 | 3.950 | 4.030 | 3.910 | 3.970 | 100,032 | +0.02(+0.51%) |
Jul 27, 2005 | 4.180 | 4.190 | 3.950 | 3.950 | 111,173 | -0.21(-5.05%) |
Jul 26, 2005 | 4.340 | 4.340 | 4.030 | 4.160 | 157,354 | -0.15(-3.48%) |
Jul 25, 2005 | 5.300 | 5.480 | 4.150 | 4.310 | 1,267,160 | +0.43(+11.08%) |
Jul 22, 2005 | 4.000 | 4.070 | 3.800 | 3.880 | 113,952 | +0.19(+5.15%) |
Jul 21, 2005 | 3.700 | 3.790 | 3.680 | 3.690 | 34,296 | -0.07(-1.86%) |
Jul 20, 2005 | 3.770 | 3.770 | 3.640 | 3.760 | 79,790 | +0.01(+0.27%) |
Jul 19, 2005 | 3.620 | 3.800 | 3.620 | 3.750 | 61,611 | +0.07(+1.90%) |
Jul 18, 2005 | 3.740 | 3.800 | 3.620 | 3.680 | 75,698 | -0.13(-3.41%) |
Jul 15, 2005 | 3.760 | 3.830 | 3.714 | 3.810 | 20,906 | +0.06(+1.60%) |
Jul 14, 2005 | 3.990 | 4.000 | 3.720 | 3.750 | 50,484 | -0.09(-2.34%) |
Jul 13, 2005 | 3.850 | 3.920 | 3.750 | 3.840 | 60,640 | +0.07(+1.86%) |
Jul 12, 2005 | 3.900 | 3.990 | 3.760 | 3.770 | 61,690 | -0.14(-3.58%) |
Jul 11, 2005 | 3.970 | 4.300 | 3.790 | 3.910 | 552,206 | +0.29(+8.01%) |
Jul 08, 2005 | 3.750 | 3.850 | 3.620 | 3.620 | 42,596 | -0.03(-0.82%) |
Jul 07, 2005 | 3.720 | 3.790 | 3.620 | 3.650 | 60,004 | -0.15(-3.95%) |
Jul 06, 2005 | 3.650 | 4.090 | 3.554 | 3.800 | 317,136 | +0.11(+2.98%) |
Jul 05, 2005 | 3.740 | 3.740 | 3.650 | 3.690 | 52,300 | -0.05(-1.34%) |
Jul 01, 2005 | 3.850 | 3.850 | 3.660 | 3.740 | 70,300 | -0.11(-2.86%) |
Jun 30, 2005 | 3.620 | 3.870 | 3.620 | 3.850 | 150,774 | +0.05(+1.32%) |
Jun 29, 2005 | 4.160 | 4.160 | 3.740 | 3.800 | 168,056 | -0.15(-3.80%) |
Jun 28, 2005 | 3.870 | 4.270 | 3.810 | 3.950 | 364,864 | +0.10(+2.60%) |
Jun 27, 2005 | 4.150 | 4.480 | 3.850 | 3.850 | 243,995 | -0.50(-11.49%) |
Jun 24, 2005 | 4.170 | 4.600 | 4.100 | 4.350 | 507,068 | +0.27(+6.62%) |
Jun 23, 2005 | 4.510 | 4.810 | 4.030 | 4.080 | 685,403 | -0.56(-12.07%) |
Jun 22, 2005 | 5.500 | 8.350 | 4.630 | 4.640 | 7,982,151 | +0.87(+23.08%) |
Jun 21, 2005 | 3.880 | 3.880 | 3.720 | 3.770 | 1,400 | +0.14(+3.86%) |
Jun 20, 2005 | 3.840 | 3.840 | 3.630 | 3.630 | 18,799 | -0.15(-3.97%) |
Jun 17, 2005 | 3.670 | 3.780 | 3.650 | 3.780 | 1,700 | +0.01(+0.16%) |
Jun 16, 2005 | 3.850 | 3.900 | 3.670 | 3.774 | 26,535 | -0.04(-0.94%) |
Jun 15, 2005 | 3.870 | 3.910 | 3.730 | 3.810 | 9,400 | +0.08(+2.14%) |
Jun 14, 2005 | 3.800 | 3.870 | 3.610 | 3.730 | 16,681 | -0.04(-1.06%) |
Jun 13, 2005 | 3.790 | 3.790 | 3.618 | 3.770 | 757 | -0.01(-0.26%) |
Jun 10, 2005 | 3.520 | 3.840 | 3.520 | 3.780 | 9,630 | -0.11(-2.83%) |
Jun 09, 2005 | 3.980 | 3.980 | 3.890 | 3.890 | 400 | +0.15(+4.01%) |
Jun 08, 2005 | 4.250 | 4.250 | 3.740 | 3.740 | 5,125 | -0.12(-3.11%) |
Jun 07, 2005 | 3.950 | 4.090 | 3.860 | 3.860 | 3,800 | -0.20(-4.93%) |
Jun 06, 2005 | 4.240 | 4.360 | 3.980 | 4.060 | 3,500 | -0.32(-7.31%) |
Jun 03, 2005 | 4.100 | 4.380 | 3.900 | 4.380 | 6,301 | +0.35(+8.68%) |
Jun 02, 2005 | 4.390 | 4.390 | 4.000 | 4.030 | 14,955 | -0.37(-8.41%) |
Jun 01, 2005 | 4.390 | 4.400 | 3.920 | 4.400 | 9,070 | +0.20(+4.76%) |
May 31, 2005 | 4.260 | 4.500 | 3.930 | 4.200 | 9,126 | +0.02(+0.48%) |
May 27, 2005 | 4.230 | 4.260 | 4.050 | 4.180 | 2,744 | +0.18(+4.50%) |
May 26, 2005 | 4.300 | 4.470 | 4.000 | 4.000 | 7,238 | -0.07(-1.72%) |
May 25, 2005 | 4.010 | 4.240 | 3.660 | 4.070 | 10,116 | +0.07(+1.75%) |
May 24, 2005 | 3.750 | 4.200 | 3.750 | 4.000 | 5,900 | +0.17(+4.44%) |
May 23, 2005 | 4.240 | 4.630 | 3.800 | 3.830 | 12,625 | -0.07(-1.79%) |
May 20, 2005 | 3.700 | 4.060 | 3.700 | 3.900 | 5,400 | +0.20(+5.41%) |
May 19, 2005 | 3.900 | 4.000 | 3.650 | 3.700 | 4,500 | -0.20(-5.13%) |
May 18, 2005 | 3.650 | 3.900 | 3.632 | 3.900 | 1,600 | +0.23(+6.27%) |
May 17, 2005 | 3.460 | 3.870 | 3.460 | 3.670 | 884 | -0.04(-1.08%) |
May 16, 2005 | 3.530 | 3.710 | 3.520 | 3.710 | 4,632 | -0.03(-0.80%) |
May 13, 2005 | 3.750 | 3.750 | 3.520 | 3.740 | 3,500 | -0.16(-4.10%) |
May 12, 2005 | 3.850 | 3.999 | 3.500 | 3.900 | 6,311 | +0.15(+4.00%) |
May 11, 2005 | 3.800 | 4.000 | 3.750 | 3.750 | 8,000 | +0.05(+1.35%) |
May 10, 2005 | 3.450 | 3.700 | 3.420 | 3.700 | 7,869 | +0.17(+4.82%) |
May 09, 2005 | 3.420 | 3.700 | 3.420 | 3.530 | 2,700 | -0.34(-8.79%) |
May 06, 2005 | 3.680 | 3.870 | 3.680 | 3.870 | 4,800 | +0.24(+6.61%) |
May 05, 2005 | 3.670 | 3.670 | 3.600 | 3.630 | 2,850 | -0.04(-1.09%) |
May 04, 2005 | 3.500 | 3.670 | 3.410 | 3.670 | 4,180 | -0.02(-0.54%) |
May 03, 2005 | 3.720 | 4.000 | 3.360 | 3.690 | 13,762 | -0.06(-1.60%) |