Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.000 | 4.022 | 3.976 | 3.991 | 12,051 | -0.01(-0.31%) |
Jul 28, 2005 | 4.099 | 4.099 | 3.969 | 4.004 | 21,171 | -0.14(-3.34%) |
Jul 27, 2005 | 4.099 | 4.145 | 4.099 | 4.142 | 10,422 | +0.01(+0.22%) |
Jul 26, 2005 | 4.126 | 4.132 | 4.126 | 4.132 | 977 | +0.02(+0.37%) |
Jul 25, 2005 | 4.114 | 4.129 | 4.114 | 4.117 | 10,748 | -0.00(-0.07%) |
Jul 22, 2005 | 4.053 | 4.120 | 4.053 | 4.120 | 23,125 | +0.05(+1.28%) |
Jul 21, 2005 | 4.053 | 4.068 | 4.053 | 4.068 | 4,559 | +0.03(+0.76%) |
Jul 20, 2005 | 4.068 | 4.068 | 4.037 | 4.037 | 5,537 | -0.05(-1.20%) |
Jul 19, 2005 | 4.068 | 4.086 | 4.068 | 4.086 | 9,771 | +0.02(+0.45%) |
Jul 18, 2005 | 4.062 | 4.068 | 4.062 | 4.068 | 8,794 | +0.00(+0.08%) |
Jul 15, 2005 | 4.019 | 4.065 | 3.997 | 4.065 | 13,354 | +0.06(+1.46%) |
Jul 14, 2005 | 4.007 | 4.007 | 3.991 | 4.007 | 2,605 | +0.02(+0.38%) |
Jul 13, 2005 | 3.991 | 4.034 | 3.973 | 3.991 | 51,462 | +0.00(+0.00%) |
Jul 12, 2005 | 4.037 | 4.080 | 3.991 | 3.991 | 17,914 | -0.05(-1.14%) |
Jul 11, 2005 | 4.053 | 4.053 | 4.037 | 4.037 | 14,657 | -0.01(-0.30%) |
Jul 08, 2005 | 4.068 | 4.096 | 4.050 | 4.050 | 11,399 | -0.05(-1.20%) |
Jul 07, 2005 | 4.114 | 4.139 | 4.069 | 4.099 | 16,285 | -0.03(-0.74%) |
Jul 06, 2005 | 4.145 | 4.145 | 4.117 | 4.129 | 14,005 | -0.02(-0.44%) |
Jul 05, 2005 | 4.191 | 4.206 | 4.148 | 4.148 | 3,582 | -0.03(-0.81%) |
Jul 01, 2005 | 4.206 | 4.206 | 4.179 | 4.182 | 4,559 | -0.06(-1.30%) |
Jun 30, 2005 | 4.175 | 4.237 | 4.160 | 4.237 | 7,491 | +0.08(+2.00%) |
Jun 29, 2005 | 4.145 | 4.185 | 4.134 | 4.154 | 73,285 | +0.01(+0.22%) |
Jun 28, 2005 | 4.145 | 4.145 | 4.117 | 4.145 | 3,908 | -0.01(-0.15%) |
Jun 27, 2005 | 4.148 | 4.151 | 4.148 | 4.151 | 651 | +0.00(+0.00%) |
Jun 24, 2005 | 4.191 | 4.191 | 4.151 | 4.151 | 4,559 | -0.03(-0.81%) |
Jun 23, 2005 | 4.215 | 4.215 | 4.160 | 4.185 | 5,862 | -0.02(-0.51%) |
Jun 22, 2005 | 4.225 | 4.234 | 4.206 | 4.206 | 21,496 | -0.03(-0.80%) |
Jun 21, 2005 | 4.240 | 4.243 | 4.231 | 4.240 | 18,239 | +0.00(+0.07%) |
Jun 20, 2005 | 4.175 | 4.258 | 4.175 | 4.237 | 19,542 | +0.06(+1.32%) |
Jun 17, 2005 | 4.228 | 4.228 | 4.182 | 4.182 | 12,051 | -0.08(-1.80%) |
Jun 16, 2005 | 4.228 | 4.258 | 4.212 | 4.258 | 10,097 | +0.02(+0.51%) |
Jun 15, 2005 | 4.237 | 4.237 | 4.209 | 4.237 | 5,537 | +0.02(+0.44%) |
Jun 14, 2005 | 4.237 | 4.240 | 4.175 | 4.218 | 20,845 | +0.01(+0.29%) |
Jun 13, 2005 | 4.185 | 4.206 | 4.185 | 4.206 | 4,885 | +0.02(+0.59%) |
Jun 10, 2005 | 4.114 | 4.191 | 4.114 | 4.182 | 8,794 | +0.04(+0.96%) |
Jun 09, 2005 | 4.114 | 4.145 | 4.102 | 4.142 | 3,257 | +0.01(+0.30%) |
Jun 08, 2005 | 4.145 | 4.145 | 4.129 | 4.129 | 2,605 | -0.00(-0.07%) |
Jun 07, 2005 | 4.145 | 4.145 | 4.114 | 4.132 | 10,422 | -0.01(-0.30%) |
Jun 06, 2005 | 4.157 | 4.160 | 4.145 | 4.145 | 16,937 | -0.02(-0.44%) |
Jun 03, 2005 | 4.329 | 4.329 | 4.157 | 4.163 | 67,422 | -0.13(-3.07%) |
Jun 02, 2005 | 4.295 | 4.354 | 4.268 | 4.295 | 42,016 | +0.00(+0.07%) |
Jun 01, 2005 | 4.289 | 4.323 | 4.252 | 4.292 | 25,731 | +0.04(+0.94%) |
May 31, 2005 | 4.544 | 4.559 | 4.222 | 4.252 | 112,696 | -0.20(-4.48%) |
May 27, 2005 | 4.436 | 4.467 | 4.409 | 4.452 | 44,296 | +0.06(+1.40%) |
May 26, 2005 | 4.237 | 4.452 | 4.222 | 4.390 | 146,570 | +0.23(+5.61%) |
May 25, 2005 | 4.083 | 4.172 | 4.068 | 4.157 | 122,793 | +0.09(+2.19%) |
May 24, 2005 | 4.123 | 4.129 | 4.022 | 4.068 | 133,541 | -0.06(-1.49%) |
May 23, 2005 | 4.375 | 4.375 | 3.994 | 4.129 | 611,035 | +0.68(+19.56%) |
May 20, 2005 | 3.408 | 3.485 | 3.399 | 3.454 | 34,851 | +0.05(+1.35%) |
May 19, 2005 | 3.399 | 3.436 | 3.386 | 3.408 | 31,919 | +0.01(+0.18%) |
May 18, 2005 | 3.377 | 3.408 | 3.377 | 3.402 | 16,611 | +0.02(+0.73%) |
May 17, 2005 | 3.383 | 3.383 | 3.377 | 3.377 | 7,165 | -0.02(-0.45%) |
May 16, 2005 | 3.396 | 3.399 | 3.383 | 3.393 | 21,496 | +0.02(+0.45%) |
May 13, 2005 | 3.386 | 3.386 | 3.374 | 3.377 | 28,988 | -0.01(-0.27%) |
May 12, 2005 | 3.380 | 3.417 | 3.380 | 3.386 | 30,291 | -0.02(-0.72%) |
May 11, 2005 | 3.414 | 3.423 | 3.377 | 3.411 | 65,468 | +0.00(+0.09%) |
May 10, 2005 | 3.469 | 3.469 | 3.396 | 3.408 | 120,187 | -0.01(-0.36%) |
May 09, 2005 | 3.393 | 3.420 | 3.353 | 3.420 | 60,908 | -0.05(-1.42%) |
May 06, 2005 | 3.485 | 3.497 | 3.423 | 3.469 | 55,045 | -0.15(-4.20%) |
May 05, 2005 | 3.561 | 3.623 | 3.561 | 3.621 | 169,695 | +0.08(+2.12%) |
May 04, 2005 | 3.439 | 3.577 | 3.439 | 3.546 | 65,142 | +0.14(+4.05%) |
May 03, 2005 | 3.439 | 3.439 | 3.408 | 3.408 | 20,845 | -0.08(-2.20%) |