Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.660 | 4.680 | 4.450 | 4.550 | 71,091 | -0.04(-0.87%) |
Jul 28, 2005 | 4.310 | 4.590 | 4.300 | 4.590 | 72,863 | +0.24(+5.52%) |
Jul 27, 2005 | 4.200 | 4.500 | 4.180 | 4.350 | 85,136 | +0.15(+3.57%) |
Jul 26, 2005 | 4.050 | 4.200 | 4.040 | 4.200 | 50,397 | +0.20(+5.00%) |
Jul 25, 2005 | 4.010 | 4.140 | 3.940 | 4.000 | 46,247 | -0.09(-2.20%) |
Jul 22, 2005 | 4.160 | 4.230 | 4.010 | 4.090 | 36,925 | -0.08(-1.92%) |
Jul 21, 2005 | 4.240 | 4.300 | 4.070 | 4.170 | 91,580 | +0.01(+0.24%) |
Jul 20, 2005 | 3.960 | 4.320 | 3.960 | 4.160 | 127,786 | +0.17(+4.26%) |
Jul 19, 2005 | 4.030 | 4.060 | 3.850 | 3.990 | 56,490 | +0.04(+1.01%) |
Jul 18, 2005 | 4.030 | 4.050 | 3.790 | 3.950 | 68,516 | -0.10(-2.47%) |
Jul 15, 2005 | 4.150 | 4.150 | 3.950 | 4.050 | 24,828 | -0.05(-1.22%) |
Jul 14, 2005 | 4.180 | 4.200 | 4.100 | 4.100 | 24,051 | -0.09(-2.15%) |
Jul 13, 2005 | 4.080 | 4.240 | 3.990 | 4.190 | 134,045 | +0.19(+4.75%) |
Jul 12, 2005 | 4.000 | 4.020 | 3.820 | 4.000 | 46,057 | +0.00(+0.00%) |
Jul 11, 2005 | 3.900 | 4.000 | 3.840 | 4.000 | 125,847 | +0.18(+4.71%) |
Jul 08, 2005 | 3.530 | 3.940 | 3.520 | 3.820 | 61,146 | +0.27(+7.61%) |
Jul 07, 2005 | 3.680 | 3.680 | 3.550 | 3.550 | 8,050 | -0.15(-4.05%) |
Jul 06, 2005 | 3.640 | 3.800 | 3.562 | 3.700 | 59,101 | +0.11(+3.06%) |
Jul 05, 2005 | 3.800 | 3.810 | 3.560 | 3.590 | 28,900 | -0.09(-2.45%) |
Jul 01, 2005 | 3.540 | 3.710 | 3.540 | 3.680 | 13,800 | +0.11(+3.08%) |
Jun 30, 2005 | 3.710 | 3.810 | 3.550 | 3.570 | 47,500 | -0.14(-3.77%) |
Jun 29, 2005 | 3.840 | 3.870 | 3.540 | 3.710 | 64,450 | -0.04(-1.07%) |
Jun 28, 2005 | 3.800 | 3.870 | 3.700 | 3.750 | 48,783 | +0.04(+1.08%) |
Jun 27, 2005 | 3.770 | 3.800 | 3.700 | 3.710 | 37,161 | -0.14(-3.64%) |
Jun 24, 2005 | 3.850 | 4.000 | 3.800 | 3.850 | 38,133 | -0.07(-1.79%) |
Jun 23, 2005 | 4.000 | 4.000 | 3.840 | 3.920 | 33,270 | -0.06(-1.51%) |
Jun 22, 2005 | 4.010 | 4.070 | 3.930 | 3.980 | 23,719 | -0.05(-1.24%) |
Jun 21, 2005 | 4.080 | 4.090 | 3.910 | 4.030 | 47,367 | -0.05(-1.23%) |
Jun 20, 2005 | 4.070 | 4.090 | 3.910 | 4.080 | 33,375 | +0.01(+0.25%) |
Jun 17, 2005 | 4.020 | 4.070 | 3.900 | 4.070 | 115,981 | +0.12(+3.04%) |
Jun 16, 2005 | 3.960 | 4.080 | 3.820 | 3.950 | 72,107 | +0.04(+1.02%) |
Jun 15, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 33,153 | +0.01(+0.26%) |
Jun 14, 2005 | 3.720 | 3.990 | 3.720 | 3.900 | 61,024 | +0.09(+2.36%) |
Jun 13, 2005 | 4.000 | 4.000 | 3.810 | 3.810 | 37,868 | -0.19(-4.75%) |
Jun 10, 2005 | 3.950 | 4.060 | 3.910 | 4.000 | 33,993 | +0.00(+0.00%) |
Jun 09, 2005 | 4.090 | 4.150 | 4.000 | 4.000 | 46,532 | -0.09(-2.20%) |
Jun 08, 2005 | 4.090 | 4.110 | 3.900 | 4.090 | 45,758 | +0.02(+0.49%) |
Jun 07, 2005 | 3.900 | 4.110 | 3.900 | 4.070 | 49,386 | +0.07(+1.75%) |
Jun 06, 2005 | 4.090 | 4.090 | 3.790 | 4.000 | 44,950 | -0.03(-0.74%) |
Jun 03, 2005 | 3.910 | 4.030 | 3.910 | 4.030 | 56,440 | +0.04(+1.00%) |
Jun 02, 2005 | 3.900 | 3.990 | 3.900 | 3.990 | 44,400 | +0.14(+3.64%) |
Jun 01, 2005 | 3.780 | 3.870 | 3.700 | 3.850 | 34,970 | +0.10(+2.67%) |
May 31, 2005 | 3.930 | 3.990 | 3.750 | 3.750 | 54,300 | -0.19(-4.82%) |
May 27, 2005 | 3.890 | 4.030 | 3.820 | 3.940 | 30,000 | +0.04(+1.03%) |
May 26, 2005 | 3.850 | 3.960 | 3.850 | 3.900 | 25,550 | +0.10(+2.63%) |
May 25, 2005 | 3.880 | 3.900 | 3.710 | 3.800 | 43,000 | -0.07(-1.81%) |
May 24, 2005 | 3.960 | 3.960 | 3.760 | 3.870 | 36,600 | +0.01(+0.26%) |
May 23, 2005 | 3.760 | 4.040 | 3.700 | 3.860 | 28,562 | +0.06(+1.58%) |
May 20, 2005 | 3.800 | 3.880 | 3.750 | 3.800 | 16,018 | -0.01(-0.26%) |
May 19, 2005 | 3.880 | 3.970 | 3.800 | 3.810 | 58,530 | -0.07(-1.80%) |
May 18, 2005 | 3.850 | 3.930 | 3.760 | 3.880 | 33,100 | +0.07(+1.84%) |
May 17, 2005 | 3.700 | 3.900 | 3.700 | 3.810 | 44,935 | +0.03(+0.79%) |
May 16, 2005 | 3.800 | 3.920 | 3.640 | 3.780 | 25,900 | -0.06(-1.56%) |
May 13, 2005 | 3.990 | 4.020 | 3.720 | 3.840 | 86,000 | -0.07(-1.79%) |
May 12, 2005 | 3.940 | 4.000 | 3.880 | 3.910 | 53,755 | -0.03(-0.76%) |
May 11, 2005 | 3.960 | 3.960 | 3.550 | 3.940 | 70,511 | -0.01(-0.25%) |
May 10, 2005 | 3.890 | 3.950 | 3.820 | 3.950 | 38,976 | +0.14(+3.67%) |
May 09, 2005 | 3.770 | 3.850 | 3.630 | 3.810 | 48,724 | +0.08(+2.14%) |
May 06, 2005 | 3.690 | 3.800 | 3.510 | 3.730 | 78,631 | +0.02(+0.54%) |
May 05, 2005 | 3.480 | 3.750 | 3.460 | 3.710 | 67,144 | -0.02(-0.54%) |
May 04, 2005 | 3.660 | 3.760 | 3.460 | 3.730 | 104,775 | +0.01(+0.27%) |
May 03, 2005 | 3.870 | 3.870 | 3.680 | 3.720 | 35,695 | -0.12(-3.12%) |