Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.890 | 3.890 | 3.700 | 3.800 | 4,675 | +0.02(+0.53%) |
Jul 28, 2005 | 3.800 | 3.930 | 3.710 | 3.780 | 5,245 | -0.14(-3.57%) |
Jul 27, 2005 | 3.960 | 3.960 | 3.920 | 3.920 | 2,420 | +0.13(+3.43%) |
Jul 26, 2005 | 3.758 | 3.890 | 3.736 | 3.790 | 2,327 | -0.13(-3.32%) |
Jul 25, 2005 | 3.800 | 3.948 | 3.800 | 3.920 | 5,492 | +0.21(+5.64%) |
Jul 22, 2005 | 3.700 | 3.711 | 3.700 | 3.711 | 800 | -0.10(-2.58%) |
Jul 21, 2005 | 3.800 | 3.809 | 3.800 | 3.809 | 2,700 | +0.18(+4.93%) |
Jul 20, 2005 | 4.020 | 4.020 | 3.630 | 3.630 | 8,757 | -0.11(-2.94%) |
Jul 19, 2005 | 3.610 | 4.080 | 3.610 | 3.740 | 7,815 | +0.10(+2.75%) |
Jul 18, 2005 | 3.740 | 3.740 | 3.640 | 3.640 | 2,850 | -0.07(-1.89%) |
Jul 15, 2005 | 3.710 | 3.820 | 3.710 | 3.710 | 2,350 | -0.11(-2.88%) |
Jul 14, 2005 | 3.820 | 3.850 | 3.820 | 3.820 | 2,070 | -0.06(-1.55%) |
Jul 13, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 4.020 | 4.020 | 3.880 | 3.880 | 2,410 | -0.07(-1.77%) |
Jul 11, 2005 | 4.000 | 4.000 | 3.950 | 3.950 | 3,300 | +0.01(+0.25%) |
Jul 08, 2005 | 3.860 | 3.950 | 3.800 | 3.940 | 2,000 | +0.09(+2.34%) |
Jul 07, 2005 | 3.960 | 3.960 | 3.850 | 3.850 | 5,850 | -0.04(-1.13%) |
Jul 06, 2005 | 4.000 | 4.000 | 3.880 | 3.894 | 716 | +0.03(+0.88%) |
Jul 05, 2005 | 3.860 | 3.860 | 3.860 | 3.860 | 100 | -0.01(-0.26%) |
Jul 01, 2005 | 4.100 | 4.100 | 3.870 | 3.870 | 3,300 | -0.09(-2.27%) |
Jun 30, 2005 | 4.100 | 4.100 | 3.960 | 3.960 | 9,610 | -0.03(-0.75%) |
Jun 29, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 1,200 | +0.11(+2.84%) |
Jun 28, 2005 | 4.070 | 4.070 | 3.880 | 3.880 | 2,206 | +0.00(+0.00%) |
Jun 27, 2005 | 3.960 | 3.960 | 3.880 | 3.880 | 22,500 | +0.08(+2.11%) |
Jun 24, 2005 | 3.641 | 3.880 | 3.641 | 3.800 | 1,279 | -0.08(-2.06%) |
Jun 23, 2005 | 3.930 | 3.990 | 3.760 | 3.880 | 14,596 | -0.04(-1.02%) |
Jun 22, 2005 | 3.866 | 3.920 | 3.830 | 3.920 | 1,400 | +0.02(+0.56%) |
Jun 21, 2005 | 3.950 | 3.950 | 3.876 | 3.898 | 3,518 | +0.07(+1.78%) |
Jun 20, 2005 | 3.940 | 3.940 | 3.830 | 3.830 | 2,715 | -0.10(-2.54%) |
Jun 17, 2005 | 3.866 | 3.940 | 3.850 | 3.930 | 3,500 | -0.01(-0.25%) |
Jun 16, 2005 | 3.850 | 3.940 | 3.850 | 3.940 | 3,545 | +0.02(+0.51%) |
Jun 15, 2005 | 3.840 | 3.950 | 3.840 | 3.920 | 3,100 | -0.02(-0.51%) |
Jun 14, 2005 | 3.690 | 3.950 | 3.690 | 3.940 | 1,620 | +0.06(+1.55%) |
Jun 13, 2005 | 3.950 | 3.950 | 3.880 | 3.880 | 200 | -0.07(-1.75%) |
Jun 10, 2005 | 3.950 | 3.950 | 3.949 | 3.949 | 260 | +0.05(+1.25%) |
Jun 09, 2005 | 3.750 | 3.950 | 3.750 | 3.900 | 4,800 | +0.11(+2.80%) |
Jun 08, 2005 | 3.940 | 3.940 | 3.750 | 3.794 | 16,930 | -0.14(-3.46%) |
Jun 07, 2005 | 3.950 | 3.950 | 3.890 | 3.930 | 4,000 | +0.03(+0.77%) |
Jun 06, 2005 | 3.820 | 3.900 | 3.820 | 3.900 | 4,350 | +0.08(+2.09%) |
Jun 03, 2005 | 4.000 | 4.001 | 3.770 | 3.820 | 16,809 | -0.16(-3.90%) |
Jun 02, 2005 | 3.360 | 4.015 | 3.360 | 3.975 | 26,184 | +0.02(+0.63%) |
Jun 01, 2005 | 4.020 | 4.020 | 3.950 | 3.950 | 3,820 | -0.05(-1.30%) |
May 31, 2005 | 4.150 | 4.150 | 3.880 | 4.002 | 23,007 | -0.03(-0.69%) |
May 27, 2005 | 4.000 | 4.030 | 4.000 | 4.030 | 1,500 | +0.02(+0.50%) |
May 26, 2005 | 4.010 | 4.150 | 3.870 | 4.010 | 28,753 | +0.08(+2.04%) |
May 25, 2005 | 4.100 | 4.100 | 3.900 | 3.930 | 13,250 | -0.02(-0.51%) |
May 24, 2005 | 3.930 | 3.950 | 3.760 | 3.950 | 14,100 | +0.08(+2.06%) |
May 23, 2005 | 4.150 | 4.150 | 3.720 | 3.870 | 23,768 | -0.08(-2.02%) |
May 20, 2005 | 3.890 | 4.000 | 3.850 | 3.950 | 13,379 | +0.09(+2.33%) |
May 19, 2005 | 4.050 | 4.050 | 3.750 | 3.860 | 25,099 | +0.01(+0.26%) |
May 18, 2005 | 3.450 | 4.126 | 3.350 | 3.850 | 54,400 | +0.30(+8.45%) |
May 17, 2005 | 4.250 | 4.250 | 3.250 | 3.550 | 50,264 | -0.37(-9.44%) |
May 16, 2005 | 3.370 | 4.530 | 3.350 | 3.920 | 68,305 | +0.64(+19.51%) |
May 13, 2005 | 3.342 | 3.400 | 3.280 | 3.280 | 7,300 | -0.06(-1.80%) |
May 12, 2005 | 3.370 | 3.370 | 3.300 | 3.340 | 3,599 | -0.00(-0.03%) |
May 11, 2005 | 3.270 | 3.350 | 3.250 | 3.341 | 4,278 | +0.07(+2.23%) |
May 10, 2005 | 3.300 | 3.300 | 3.268 | 3.268 | 1,600 | -0.03(-0.85%) |
May 09, 2005 | 3.410 | 3.410 | 3.260 | 3.296 | 5,228 | -0.11(-3.34%) |
May 06, 2005 | 3.360 | 3.410 | 3.300 | 3.410 | 6,372 | +0.05(+1.49%) |
May 05, 2005 | 3.310 | 3.360 | 3.310 | 3.360 | 5,050 | +0.04(+1.20%) |
May 04, 2005 | 3.420 | 3.550 | 3.300 | 3.320 | 8,202 | -0.05(-1.48%) |
May 03, 2005 | 3.419 | 3.419 | 3.370 | 3.370 | 1,550 | -0.05(-1.43%) |