Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.750 | 3.820 | 3.280 | 3.440 | 577,263 | -0.33(-8.75%) |
Jul 28, 2005 | 4.260 | 4.340 | 3.750 | 3.770 | 666,920 | -0.60(-13.73%) |
Jul 27, 2005 | 4.250 | 4.460 | 4.220 | 4.370 | 318,765 | +0.12(+2.82%) |
Jul 26, 2005 | 4.290 | 4.320 | 4.170 | 4.250 | 173,060 | -0.06(-1.39%) |
Jul 25, 2005 | 4.410 | 4.580 | 4.310 | 4.310 | 156,479 | -0.10(-2.27%) |
Jul 22, 2005 | 4.550 | 4.570 | 4.300 | 4.410 | 436,522 | -0.16(-3.50%) |
Jul 21, 2005 | 4.170 | 4.580 | 4.150 | 4.570 | 367,034 | +0.30(+7.03%) |
Jul 20, 2005 | 4.050 | 4.280 | 3.970 | 4.270 | 310,079 | +0.27(+6.75%) |
Jul 19, 2005 | 3.820 | 4.067 | 3.820 | 4.000 | 299,441 | +0.10(+2.56%) |
Jul 18, 2005 | 3.900 | 3.930 | 3.650 | 3.900 | 262,303 | -0.03(-0.76%) |
Jul 15, 2005 | 3.950 | 3.950 | 3.840 | 3.930 | 137,703 | +0.02(+0.51%) |
Jul 14, 2005 | 3.850 | 3.960 | 3.850 | 3.910 | 187,670 | +0.01(+0.26%) |
Jul 13, 2005 | 3.800 | 3.940 | 3.710 | 3.900 | 145,710 | +0.11(+2.90%) |
Jul 12, 2005 | 3.760 | 3.940 | 3.650 | 3.790 | 211,539 | +0.03(+0.80%) |
Jul 11, 2005 | 3.650 | 3.780 | 3.610 | 3.760 | 176,149 | +0.08(+2.17%) |
Jul 08, 2005 | 3.620 | 3.760 | 3.620 | 3.680 | 127,670 | +0.06(+1.66%) |
Jul 07, 2005 | 3.650 | 3.670 | 3.450 | 3.620 | 208,371 | -0.10(-2.69%) |
Jul 06, 2005 | 3.670 | 3.720 | 3.590 | 3.720 | 141,820 | +0.15(+4.20%) |
Jul 05, 2005 | 3.390 | 3.640 | 3.370 | 3.570 | 110,400 | +0.10(+2.88%) |
Jul 01, 2005 | 3.700 | 3.720 | 3.400 | 3.470 | 346,600 | -0.21(-5.83%) |
Jun 30, 2005 | 3.780 | 3.800 | 3.560 | 3.685 | 191,086 | -0.09(-2.51%) |
Jun 29, 2005 | 3.810 | 3.882 | 3.750 | 3.780 | 267,829 | -0.02(-0.53%) |
Jun 28, 2005 | 3.500 | 3.830 | 3.450 | 3.800 | 384,210 | +0.31(+8.88%) |
Jun 27, 2005 | 3.900 | 3.900 | 3.400 | 3.490 | 529,109 | -0.28(-7.43%) |
Jun 24, 2005 | 3.960 | 4.020 | 3.750 | 3.770 | 687,779 | -0.18(-4.56%) |
Jun 23, 2005 | 3.770 | 4.150 | 3.660 | 3.950 | 3,681,407 | +0.61(+18.26%) |
Jun 22, 2005 | 3.270 | 3.380 | 3.230 | 3.340 | 246,054 | +0.06(+1.83%) |
Jun 21, 2005 | 3.120 | 3.300 | 3.120 | 3.280 | 261,240 | +0.15(+4.79%) |
Jun 20, 2005 | 3.150 | 3.190 | 3.050 | 3.130 | 153,706 | +0.02(+0.64%) |
Jun 17, 2005 | 3.010 | 3.150 | 3.000 | 3.110 | 119,987 | +0.11(+3.67%) |
Jun 16, 2005 | 2.950 | 3.180 | 2.950 | 3.000 | 322,882 | +0.01(+0.33%) |
Jun 15, 2005 | 2.910 | 3.000 | 2.910 | 2.990 | 92,227 | +0.09(+3.10%) |
Jun 14, 2005 | 3.100 | 3.100 | 2.900 | 2.900 | 206,941 | -0.20(-6.45%) |
Jun 13, 2005 | 2.930 | 3.100 | 2.880 | 3.100 | 464,858 | +0.31(+11.11%) |
Jun 10, 2005 | 2.510 | 2.850 | 2.510 | 2.790 | 347,190 | +0.28(+11.16%) |
Jun 09, 2005 | 2.410 | 2.590 | 2.410 | 2.510 | 173,577 | +0.09(+3.72%) |
Jun 08, 2005 | 2.400 | 2.450 | 2.360 | 2.420 | 145,780 | +0.02(+0.83%) |
Jun 07, 2005 | 2.400 | 2.430 | 2.350 | 2.400 | 130,296 | +0.01(+0.42%) |
Jun 06, 2005 | 2.510 | 2.510 | 2.290 | 2.390 | 119,503 | +0.03(+1.27%) |
Jun 03, 2005 | 2.440 | 2.460 | 2.350 | 2.360 | 102,703 | -0.06(-2.48%) |
Jun 02, 2005 | 2.440 | 2.440 | 2.320 | 2.420 | 135,346 | +0.05(+2.11%) |
Jun 01, 2005 | 2.440 | 2.440 | 2.340 | 2.370 | 145,467 | -0.03(-1.25%) |
May 31, 2005 | 2.350 | 2.400 | 2.300 | 2.400 | 229,728 | +0.08(+3.45%) |
May 27, 2005 | 2.400 | 2.410 | 2.280 | 2.320 | 112,049 | -0.01(-0.43%) |
May 26, 2005 | 2.390 | 2.400 | 2.300 | 2.330 | 190,290 | +0.01(+0.43%) |
May 25, 2005 | 2.290 | 2.360 | 2.290 | 2.320 | 153,414 | -0.03(-1.28%) |
May 24, 2005 | 2.360 | 2.360 | 2.260 | 2.350 | 226,600 | +0.02(+0.86%) |
May 23, 2005 | 2.330 | 2.580 | 2.250 | 2.330 | 1,009,887 | -0.01(-0.43%) |
May 20, 2005 | 2.370 | 2.400 | 2.310 | 2.340 | 260,537 | -0.04(-1.68%) |
May 19, 2005 | 2.430 | 2.470 | 2.360 | 2.380 | 101,126 | -0.05(-2.06%) |
May 18, 2005 | 2.470 | 2.470 | 2.410 | 2.430 | 117,400 | +0.02(+0.83%) |
May 17, 2005 | 2.450 | 2.470 | 2.370 | 2.410 | 194,252 | -0.03(-1.23%) |
May 16, 2005 | 2.470 | 2.490 | 2.430 | 2.440 | 290,775 | -0.03(-1.21%) |
May 13, 2005 | 2.570 | 2.570 | 2.420 | 2.470 | 79,485 | -0.02(-0.80%) |
May 12, 2005 | 2.450 | 2.560 | 2.420 | 2.490 | 168,858 | +0.08(+3.32%) |
May 11, 2005 | 2.480 | 2.480 | 2.260 | 2.410 | 103,324 | -0.01(-0.41%) |
May 10, 2005 | 2.360 | 2.550 | 2.340 | 2.420 | 199,789 | -0.03(-1.22%) |
May 09, 2005 | 2.460 | 2.650 | 2.450 | 2.450 | 209,048 | -0.07(-2.78%) |
May 06, 2005 | 2.570 | 2.630 | 2.500 | 2.520 | 321,244 | -0.03(-1.18%) |
May 05, 2005 | 2.600 | 2.670 | 2.550 | 2.550 | 157,576 | -0.06(-2.30%) |
May 04, 2005 | 2.680 | 2.740 | 2.610 | 2.610 | 116,510 | -0.12(-4.40%) |
May 03, 2005 | 2.790 | 2.790 | 2.660 | 2.730 | 98,255 | +0.01(+0.37%) |