Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.793 | 3.793 | 3.652 | 3.694 | 630,418 | -0.07(-1.93%) |
Jul 28, 2005 | 3.751 | 3.852 | 3.731 | 3.767 | 965,160 | +0.01(+0.21%) |
Jul 27, 2005 | 3.882 | 3.882 | 3.660 | 3.759 | 1,062,388 | -0.15(-3.77%) |
Jul 26, 2005 | 3.954 | 3.995 | 3.846 | 3.906 | 539,624 | -0.05(-1.22%) |
Jul 25, 2005 | 4.031 | 4.031 | 3.892 | 3.954 | 648,505 | -0.01(-0.20%) |
Jul 22, 2005 | 3.852 | 3.973 | 3.852 | 3.963 | 972,539 | +0.11(+2.88%) |
Jul 21, 2005 | 3.833 | 3.888 | 3.827 | 3.852 | 1,094,052 | +0.00(+0.00%) |
Jul 20, 2005 | 4.043 | 4.078 | 3.807 | 3.852 | 1,719,878 | -0.24(-5.82%) |
Jul 19, 2005 | 4.069 | 4.194 | 4.069 | 4.090 | 507,784 | +0.01(+0.25%) |
Jul 18, 2005 | 4.065 | 4.118 | 4.043 | 4.080 | 266,653 | -0.03(-0.78%) |
Jul 15, 2005 | 4.047 | 4.112 | 4.033 | 4.112 | 411,684 | +0.02(+0.59%) |
Jul 14, 2005 | 4.170 | 4.230 | 4.065 | 4.088 | 662,627 | -0.04(-0.98%) |
Jul 13, 2005 | 4.273 | 4.299 | 4.124 | 4.128 | 446,611 | -0.10(-2.43%) |
Jul 12, 2005 | 4.336 | 4.372 | 4.178 | 4.231 | 938,722 | -0.13(-2.87%) |
Jul 11, 2005 | 4.233 | 4.358 | 4.154 | 4.356 | 1,184,469 | +0.10(+2.42%) |
Jul 08, 2005 | 4.160 | 4.265 | 4.160 | 4.253 | 629,112 | +0.08(+1.93%) |
Jul 07, 2005 | 4.174 | 4.194 | 4.092 | 4.172 | 664,532 | +0.01(+0.19%) |
Jul 06, 2005 | 4.134 | 4.174 | 4.094 | 4.164 | 685,743 | +0.03(+0.78%) |
Jul 05, 2005 | 4.029 | 4.132 | 4.029 | 4.132 | 393,075 | +0.07(+1.64%) |
Jul 01, 2005 | 4.069 | 4.100 | 4.057 | 4.065 | 415,886 | +0.02(+0.40%) |
Jun 30, 2005 | 3.957 | 4.098 | 3.957 | 4.049 | 1,090,316 | +0.06(+1.52%) |
Jun 29, 2005 | 3.930 | 4.001 | 3.872 | 3.989 | 971,074 | +0.12(+3.02%) |
Jun 28, 2005 | 3.870 | 3.898 | 3.694 | 3.872 | 1,618,974 | -0.03(-0.72%) |
Jun 27, 2005 | 4.075 | 4.075 | 3.878 | 3.900 | 884,218 | -0.12(-2.96%) |
Jun 24, 2005 | 4.142 | 4.158 | 3.991 | 4.019 | 942,590 | -0.09(-2.21%) |
Jun 23, 2005 | 4.134 | 4.170 | 4.098 | 4.110 | 325,445 | -0.05(-1.31%) |
Jun 22, 2005 | 4.075 | 4.170 | 4.055 | 4.164 | 1,175,434 | +0.13(+3.25%) |
Jun 21, 2005 | 3.894 | 4.102 | 3.892 | 4.033 | 1,501,201 | +0.10(+2.46%) |
Jun 20, 2005 | 4.106 | 4.114 | 3.874 | 3.936 | 1,480,704 | -0.14(-3.32%) |
Jun 17, 2005 | 4.156 | 4.156 | 4.027 | 4.071 | 1,374,825 | -0.07(-1.80%) |
Jun 16, 2005 | 4.174 | 4.174 | 4.033 | 4.146 | 949,040 | -0.01(-0.15%) |
Jun 15, 2005 | 4.180 | 4.194 | 4.094 | 4.152 | 1,556,172 | +0.00(+0.00%) |
Jun 14, 2005 | 4.023 | 4.174 | 4.013 | 4.152 | 2,111,456 | +0.15(+3.62%) |
Jun 13, 2005 | 3.973 | 4.011 | 3.932 | 4.007 | 788,712 | +0.03(+0.86%) |
Jun 10, 2005 | 3.993 | 3.993 | 3.932 | 3.973 | 332,963 | +0.00(+0.00%) |
Jun 09, 2005 | 3.985 | 3.985 | 3.890 | 3.973 | 534,840 | +0.02(+0.41%) |
Jun 08, 2005 | 3.997 | 3.999 | 3.884 | 3.957 | 645,909 | +0.01(+0.26%) |
Jun 07, 2005 | 3.912 | 3.987 | 3.882 | 3.946 | 852,457 | +0.07(+1.82%) |
Jun 06, 2005 | 3.852 | 3.902 | 3.844 | 3.876 | 477,951 | +0.02(+0.52%) |
Jun 03, 2005 | 3.823 | 3.856 | 3.797 | 3.856 | 456,476 | +0.06(+1.70%) |
Jun 02, 2005 | 3.781 | 3.832 | 3.731 | 3.791 | 502,134 | +0.02(+0.43%) |
Jun 01, 2005 | 3.789 | 3.825 | 3.749 | 3.775 | 419,807 | +0.00(+0.11%) |
May 31, 2005 | 3.811 | 3.842 | 3.670 | 3.771 | 971,613 | -0.03(-0.85%) |
May 27, 2005 | 3.656 | 3.827 | 3.656 | 3.803 | 634,590 | +0.11(+3.00%) |
May 26, 2005 | 3.646 | 3.722 | 3.606 | 3.692 | 1,120,354 | +0.06(+1.72%) |
May 25, 2005 | 3.727 | 3.731 | 3.630 | 3.630 | 483,595 | -0.08(-2.12%) |
May 24, 2005 | 3.759 | 3.761 | 3.682 | 3.708 | 658,872 | -0.05(-1.29%) |
May 23, 2005 | 3.634 | 3.757 | 3.634 | 3.757 | 1,112,529 | +0.15(+4.14%) |
May 20, 2005 | 3.638 | 3.660 | 3.590 | 3.608 | 656,363 | -0.03(-0.89%) |
May 19, 2005 | 3.638 | 3.660 | 3.583 | 3.640 | 690,040 | -0.02(-0.55%) |
May 18, 2005 | 3.711 | 3.755 | 3.658 | 3.660 | 773,918 | -0.02(-0.66%) |
May 17, 2005 | 3.630 | 3.711 | 3.598 | 3.684 | 985,994 | +0.05(+1.27%) |
May 16, 2005 | 3.551 | 3.702 | 3.533 | 3.638 | 1,000,596 | +0.08(+2.21%) |
May 13, 2005 | 3.630 | 3.630 | 3.481 | 3.559 | 866,865 | -0.03(-0.79%) |
May 12, 2005 | 3.721 | 3.721 | 3.569 | 3.587 | 488,441 | -0.12(-3.16%) |
May 11, 2005 | 3.652 | 3.731 | 3.630 | 3.704 | 1,243,288 | +0.07(+1.94%) |
May 10, 2005 | 3.525 | 3.698 | 3.507 | 3.634 | 1,386,895 | +0.12(+3.44%) |
May 09, 2005 | 3.489 | 3.541 | 3.475 | 3.513 | 1,707,441 | +0.03(+0.81%) |
May 06, 2005 | 3.446 | 3.489 | 3.432 | 3.485 | 733,831 | +0.02(+0.52%) |
May 05, 2005 | 3.495 | 3.533 | 3.418 | 3.466 | 827,891 | -0.00(-0.06%) |
May 04, 2005 | 3.424 | 3.495 | 3.412 | 3.469 | 642,263 | +0.05(+1.59%) |
May 03, 2005 | 3.384 | 3.426 | 3.339 | 3.414 | 639,988 | +1.14(+50.21%) |