Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.139 | 3.189 | 3.139 | 3.144 | 618,007 | -0.01(-0.36%) |
Jul 28, 2005 | 3.124 | 3.161 | 3.115 | 3.155 | 607,324 | +0.03(+0.96%) |
Jul 27, 2005 | 3.105 | 3.141 | 3.073 | 3.125 | 848,758 | +0.02(+0.68%) |
Jul 26, 2005 | 3.098 | 3.128 | 3.074 | 3.104 | 572,070 | +0.02(+0.73%) |
Jul 25, 2005 | 3.098 | 3.114 | 3.063 | 3.082 | 762,226 | -0.02(-0.52%) |
Jul 22, 2005 | 3.102 | 3.110 | 3.058 | 3.098 | 1,198,623 | +0.01(+0.49%) |
Jul 21, 2005 | 3.138 | 3.144 | 3.068 | 3.083 | 749,941 | -0.06(-1.87%) |
Jul 20, 2005 | 3.104 | 3.150 | 3.095 | 3.141 | 485,004 | +0.02(+0.56%) |
Jul 19, 2005 | 3.087 | 3.124 | 3.075 | 3.124 | 927,811 | +0.05(+1.58%) |
Jul 18, 2005 | 3.080 | 3.090 | 3.039 | 3.075 | 921,936 | -0.01(-0.20%) |
Jul 15, 2005 | 3.087 | 3.130 | 3.047 | 3.082 | 833,267 | -0.02(-0.72%) |
Jul 14, 2005 | 3.156 | 3.163 | 3.059 | 3.104 | 862,111 | -0.00(-0.12%) |
Jul 13, 2005 | 3.104 | 3.128 | 3.092 | 3.108 | 1,351,923 | +0.00(+0.12%) |
Jul 12, 2005 | 3.080 | 3.138 | 3.080 | 3.104 | 887,750 | +0.02(+0.81%) |
Jul 11, 2005 | 3.083 | 3.130 | 3.060 | 3.079 | 1,266,460 | +0.01(+0.45%) |
Jul 08, 2005 | 3.004 | 3.072 | 2.983 | 3.065 | 1,041,050 | +0.06(+2.08%) |
Jul 07, 2005 | 2.933 | 3.010 | 2.926 | 3.003 | 1,049,597 | -0.00(-0.08%) |
Jul 06, 2005 | 3.008 | 3.024 | 2.982 | 3.005 | 1,685,764 | -0.02(-0.54%) |
Jul 05, 2005 | 2.982 | 3.027 | 2.952 | 3.022 | 1,268,062 | -1.43(-32.15%) |
Jul 01, 2005 | 4.423 | 4.462 | 4.400 | 4.453 | 4,066,988 | +0.04(+0.90%) |
Jun 30, 2005 | 4.422 | 4.438 | 4.406 | 4.413 | 6,815,169 | +0.00(+0.08%) |
Jun 29, 2005 | 4.400 | 4.428 | 4.396 | 4.410 | 7,478,579 | +0.00(+0.03%) |
Jun 28, 2005 | 4.362 | 4.442 | 4.362 | 4.408 | 5,891,364 | +0.06(+1.38%) |
Jun 27, 2005 | 4.320 | 4.380 | 4.312 | 4.348 | 6,586,822 | +0.02(+0.58%) |
Jun 24, 2005 | 4.308 | 4.347 | 4.308 | 4.323 | 10,766,782 | +0.02(+0.43%) |
Jun 23, 2005 | 4.293 | 4.341 | 4.275 | 4.305 | 6,490,675 | +0.00(+0.06%) |
Jun 22, 2005 | 4.306 | 4.337 | 4.281 | 4.302 | 6,425,777 | +0.02(+0.44%) |
Jun 21, 2005 | 4.254 | 4.293 | 4.249 | 4.283 | 2,687,288 | +0.04(+0.85%) |
Jun 20, 2005 | 4.219 | 4.267 | 4.196 | 4.247 | 5,036,463 | +0.01(+0.24%) |
Jun 17, 2005 | 4.318 | 4.361 | 4.237 | 4.237 | 18,706,062 | -0.05(-1.28%) |
Jun 16, 2005 | 4.211 | 4.292 | 4.211 | 4.292 | 5,283,238 | +0.08(+1.93%) |
Jun 15, 2005 | 4.206 | 4.224 | 4.175 | 4.211 | 9,339,010 | +0.00(+0.12%) |
Jun 14, 2005 | 4.204 | 4.241 | 4.197 | 4.206 | 13,376,352 | -0.01(-0.24%) |
Jun 13, 2005 | 4.204 | 4.244 | 4.190 | 4.216 | 5,840,887 | +0.00(+0.12%) |
Jun 10, 2005 | 4.186 | 4.225 | 4.176 | 4.211 | 7,805,476 | +0.02(+0.51%) |
Jun 09, 2005 | 4.162 | 4.237 | 4.146 | 4.190 | 8,848,663 | +0.05(+1.21%) |
Jun 08, 2005 | 4.207 | 4.224 | 4.132 | 4.140 | 9,620,237 | -0.06(-1.40%) |
Jun 07, 2005 | 4.156 | 4.236 | 4.136 | 4.199 | 10,853,314 | +0.05(+1.17%) |
Jun 06, 2005 | 4.144 | 4.169 | 4.125 | 4.150 | 6,545,158 | +0.00(+0.00%) |
Jun 03, 2005 | 4.144 | 4.256 | 4.140 | 4.150 | 8,891,929 | -0.02(-0.39%) |
Jun 02, 2005 | 4.142 | 4.210 | 4.129 | 4.166 | 6,879,267 | +0.01(+0.15%) |
Jun 01, 2005 | 4.056 | 4.177 | 4.056 | 4.160 | 10,417,450 | +0.08(+2.08%) |
May 31, 2005 | 4.050 | 4.111 | 4.003 | 4.075 | 12,395,660 | +0.04(+0.93%) |
May 27, 2005 | 4.187 | 4.241 | 4.010 | 4.038 | 14,909,886 | -0.17(-3.98%) |
May 26, 2005 | 4.144 | 4.356 | 4.137 | 4.205 | 26,705,434 | +0.21(+5.38%) |
May 25, 2005 | 4.038 | 4.044 | 3.946 | 3.990 | 6,269,539 | -0.03(-0.84%) |
May 24, 2005 | 3.981 | 4.045 | 3.955 | 4.024 | 4,954,739 | +0.03(+0.69%) |
May 23, 2005 | 3.981 | 4.036 | 3.963 | 3.996 | 6,983,425 | -0.01(-0.16%) |
May 20, 2005 | 3.981 | 4.003 | 3.930 | 4.003 | 5,607,732 | -0.00(-0.03%) |
May 19, 2005 | 3.907 | 4.009 | 3.893 | 4.004 | 9,669,913 | +0.08(+2.00%) |
May 18, 2005 | 3.803 | 3.929 | 3.797 | 3.925 | 9,663,503 | +0.13(+3.45%) |
May 17, 2005 | 3.794 | 3.805 | 3.776 | 3.794 | 8,264,575 | -0.01(-0.33%) |
May 16, 2005 | 3.787 | 3.820 | 3.778 | 3.807 | 4,748,024 | +0.01(+0.23%) |
May 13, 2005 | 3.813 | 3.855 | 3.787 | 3.798 | 4,536,502 | -0.02(-0.56%) |
May 12, 2005 | 3.844 | 3.867 | 3.809 | 3.819 | 6,951,376 | -0.04(-0.97%) |
May 11, 2005 | 3.823 | 3.869 | 3.769 | 3.857 | 5,386,596 | +0.03(+0.88%) |
May 10, 2005 | 3.804 | 3.860 | 3.787 | 3.823 | 6,180,604 | -0.01(-0.33%) |
May 09, 2005 | 3.749 | 3.849 | 3.724 | 3.835 | 8,145,994 | +0.06(+1.72%) |
May 06, 2005 | 3.776 | 3.817 | 3.736 | 3.771 | 3,998,083 | +0.03(+0.70%) |
May 05, 2005 | 3.726 | 3.782 | 3.726 | 3.744 | 6,327,227 | +0.01(+0.23%) |
May 04, 2005 | 3.661 | 3.737 | 3.661 | 3.736 | 3,498,122 | +0.09(+2.39%) |
May 03, 2005 | 3.644 | 3.706 | 3.638 | 3.648 | 4,208,804 | -0.01(-0.20%) |