Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.019 | 4.041 | 3.995 | 4.010 | 11,994 | -0.01(-0.31%) |
Jul 28, 2005 | 4.118 | 4.118 | 3.988 | 4.022 | 21,071 | -0.14(-3.34%) |
Jul 27, 2005 | 4.118 | 4.164 | 4.118 | 4.161 | 10,373 | +0.01(+0.22%) |
Jul 26, 2005 | 4.146 | 4.152 | 4.146 | 4.152 | 972 | +0.02(+0.37%) |
Jul 25, 2005 | 4.134 | 4.149 | 4.134 | 4.137 | 10,697 | -0.00(-0.07%) |
Jul 22, 2005 | 4.072 | 4.140 | 4.072 | 4.140 | 23,016 | +0.05(+1.28%) |
Jul 21, 2005 | 4.072 | 4.087 | 4.072 | 4.087 | 4,538 | +0.03(+0.76%) |
Jul 20, 2005 | 4.087 | 4.087 | 4.056 | 4.056 | 5,510 | -0.05(-1.20%) |
Jul 19, 2005 | 4.087 | 4.106 | 4.087 | 4.106 | 9,725 | +0.02(+0.45%) |
Jul 18, 2005 | 4.081 | 4.087 | 4.081 | 4.087 | 8,752 | +0.00(+0.08%) |
Jul 15, 2005 | 4.038 | 4.084 | 4.016 | 4.084 | 13,291 | +0.06(+1.46%) |
Jul 14, 2005 | 4.026 | 4.026 | 4.010 | 4.026 | 2,593 | +0.02(+0.38%) |
Jul 13, 2005 | 4.010 | 4.053 | 3.992 | 4.010 | 51,219 | +0.00(+0.00%) |
Jul 12, 2005 | 4.056 | 4.100 | 4.010 | 4.010 | 17,829 | -0.05(-1.14%) |
Jul 11, 2005 | 4.072 | 4.072 | 4.056 | 4.056 | 14,587 | -0.01(-0.30%) |
Jul 08, 2005 | 4.087 | 4.115 | 4.069 | 4.069 | 11,346 | -0.05(-1.20%) |
Jul 07, 2005 | 4.134 | 4.158 | 4.088 | 4.118 | 16,208 | -0.03(-0.74%) |
Jul 06, 2005 | 4.164 | 4.164 | 4.137 | 4.149 | 13,939 | -0.02(-0.44%) |
Jul 05, 2005 | 4.211 | 4.226 | 4.167 | 4.167 | 3,565 | -0.03(-0.81%) |
Jul 01, 2005 | 4.226 | 4.226 | 4.198 | 4.201 | 4,538 | -0.06(-1.30%) |
Jun 30, 2005 | 4.195 | 4.257 | 4.180 | 4.257 | 7,456 | +0.08(+2.00%) |
Jun 29, 2005 | 4.164 | 4.205 | 4.153 | 4.174 | 72,939 | +0.01(+0.22%) |
Jun 28, 2005 | 4.164 | 4.164 | 4.137 | 4.164 | 3,890 | -0.01(-0.15%) |
Jun 27, 2005 | 4.167 | 4.171 | 4.167 | 4.171 | 648 | +0.00(+0.00%) |
Jun 24, 2005 | 4.211 | 4.211 | 4.171 | 4.171 | 4,538 | -0.03(-0.81%) |
Jun 23, 2005 | 4.235 | 4.235 | 4.180 | 4.205 | 5,835 | -0.02(-0.51%) |
Jun 22, 2005 | 4.245 | 4.254 | 4.226 | 4.226 | 21,395 | -0.03(-0.80%) |
Jun 21, 2005 | 4.260 | 4.263 | 4.251 | 4.260 | 18,153 | +0.00(+0.07%) |
Jun 20, 2005 | 4.195 | 4.279 | 4.195 | 4.257 | 19,450 | +0.06(+1.32%) |
Jun 17, 2005 | 4.248 | 4.248 | 4.201 | 4.201 | 11,994 | -0.08(-1.80%) |
Jun 16, 2005 | 4.248 | 4.279 | 4.232 | 4.279 | 10,049 | +0.02(+0.51%) |
Jun 15, 2005 | 4.257 | 4.257 | 4.229 | 4.257 | 5,510 | +0.02(+0.44%) |
Jun 14, 2005 | 4.257 | 4.260 | 4.195 | 4.238 | 20,747 | +0.01(+0.29%) |
Jun 13, 2005 | 4.205 | 4.226 | 4.205 | 4.226 | 4,862 | +0.02(+0.59%) |
Jun 10, 2005 | 4.134 | 4.211 | 4.134 | 4.201 | 8,752 | +0.04(+0.96%) |
Jun 09, 2005 | 4.134 | 4.164 | 4.121 | 4.161 | 3,241 | +0.01(+0.30%) |
Jun 08, 2005 | 4.164 | 4.164 | 4.149 | 4.149 | 2,593 | -0.00(-0.07%) |
Jun 07, 2005 | 4.164 | 4.164 | 4.134 | 4.152 | 10,373 | -0.01(-0.30%) |
Jun 06, 2005 | 4.177 | 4.180 | 4.164 | 4.164 | 16,857 | -0.02(-0.44%) |
Jun 03, 2005 | 4.349 | 4.349 | 4.177 | 4.183 | 67,104 | -0.13(-3.07%) |
Jun 02, 2005 | 4.316 | 4.374 | 4.288 | 4.316 | 41,818 | +0.00(+0.07%) |
Jun 01, 2005 | 4.309 | 4.343 | 4.272 | 4.312 | 25,609 | +0.04(+0.94%) |
May 31, 2005 | 4.565 | 4.581 | 4.242 | 4.272 | 112,164 | -0.20(-4.48%) |
May 27, 2005 | 4.457 | 4.488 | 4.430 | 4.473 | 44,087 | +0.06(+1.40%) |
May 26, 2005 | 4.257 | 4.473 | 4.242 | 4.411 | 145,879 | +0.23(+5.61%) |
May 25, 2005 | 4.103 | 4.192 | 4.087 | 4.177 | 122,214 | +0.09(+2.19%) |
May 24, 2005 | 4.143 | 4.149 | 4.041 | 4.087 | 132,912 | -0.06(-1.49%) |
May 23, 2005 | 4.396 | 4.396 | 4.013 | 4.149 | 608,154 | +0.68(+19.56%) |
May 20, 2005 | 3.424 | 3.501 | 3.415 | 3.470 | 34,686 | +0.05(+1.35%) |
May 19, 2005 | 3.415 | 3.452 | 3.402 | 3.424 | 31,769 | +0.01(+0.18%) |
May 18, 2005 | 3.393 | 3.424 | 3.393 | 3.418 | 16,532 | +0.02(+0.73%) |
May 17, 2005 | 3.399 | 3.399 | 3.393 | 3.393 | 7,131 | -0.02(-0.45%) |
May 16, 2005 | 3.412 | 3.415 | 3.399 | 3.409 | 21,395 | +0.02(+0.45%) |
May 13, 2005 | 3.402 | 3.402 | 3.390 | 3.393 | 28,851 | -0.01(-0.27%) |
May 12, 2005 | 3.396 | 3.433 | 3.396 | 3.402 | 30,148 | -0.02(-0.72%) |
May 11, 2005 | 3.430 | 3.439 | 3.393 | 3.427 | 65,159 | +0.00(+0.09%) |
May 10, 2005 | 3.486 | 3.486 | 3.412 | 3.424 | 119,621 | -0.01(-0.36%) |
May 09, 2005 | 3.409 | 3.436 | 3.369 | 3.436 | 60,620 | -0.05(-1.42%) |
May 06, 2005 | 3.501 | 3.514 | 3.439 | 3.486 | 54,785 | -0.15(-4.20%) |
May 05, 2005 | 3.578 | 3.640 | 3.578 | 3.638 | 168,895 | +0.08(+2.12%) |
May 04, 2005 | 3.455 | 3.594 | 3.455 | 3.563 | 64,835 | +0.14(+4.05%) |
May 03, 2005 | 3.455 | 3.455 | 3.424 | 3.424 | 20,747 | -0.08(-2.20%) |