Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.176 | 3.226 | 3.176 | 3.181 | 610,891 | -0.01(-0.36%) |
Jul 28, 2005 | 3.160 | 3.198 | 3.152 | 3.192 | 600,331 | +0.03(+0.96%) |
Jul 27, 2005 | 3.141 | 3.178 | 3.109 | 3.162 | 838,985 | +0.02(+0.68%) |
Jul 26, 2005 | 3.134 | 3.164 | 3.110 | 3.140 | 565,483 | +0.02(+0.73%) |
Jul 25, 2005 | 3.134 | 3.150 | 3.099 | 3.117 | 753,449 | -0.02(-0.52%) |
Jul 22, 2005 | 3.138 | 3.146 | 3.093 | 3.134 | 1,184,822 | +0.02(+0.49%) |
Jul 21, 2005 | 3.174 | 3.181 | 3.104 | 3.119 | 741,305 | -0.06(-1.87%) |
Jul 20, 2005 | 3.140 | 3.187 | 3.131 | 3.178 | 479,420 | +0.02(+0.56%) |
Jul 19, 2005 | 3.123 | 3.160 | 3.111 | 3.160 | 917,128 | +0.05(+1.58%) |
Jul 18, 2005 | 3.116 | 3.126 | 3.075 | 3.111 | 911,320 | -0.01(-0.20%) |
Jul 15, 2005 | 3.123 | 3.167 | 3.082 | 3.117 | 823,673 | -0.02(-0.72%) |
Jul 14, 2005 | 3.193 | 3.200 | 3.095 | 3.140 | 852,185 | -0.00(-0.12%) |
Jul 13, 2005 | 3.140 | 3.164 | 3.128 | 3.144 | 1,336,357 | +0.00(+0.12%) |
Jul 12, 2005 | 3.116 | 3.174 | 3.116 | 3.140 | 877,528 | +0.03(+0.81%) |
Jul 11, 2005 | 3.119 | 3.167 | 3.096 | 3.115 | 1,251,877 | +0.01(+0.45%) |
Jul 08, 2005 | 3.039 | 3.107 | 3.018 | 3.101 | 1,029,063 | +0.06(+2.08%) |
Jul 07, 2005 | 2.967 | 3.045 | 2.960 | 3.038 | 1,037,511 | -0.00(-0.08%) |
Jul 06, 2005 | 3.043 | 3.059 | 3.016 | 3.040 | 1,666,354 | -0.02(-0.54%) |
Jul 05, 2005 | 3.016 | 3.062 | 2.986 | 3.057 | 1,253,461 | -1.45(-32.15%) |
Jul 01, 2005 | 4.475 | 4.514 | 4.451 | 4.505 | 4,020,159 | +0.04(+0.91%) |
Jun 30, 2005 | 4.474 | 4.490 | 4.457 | 4.465 | 6,736,696 | +0.00(+0.08%) |
Jun 29, 2005 | 4.451 | 4.480 | 4.447 | 4.461 | 7,392,467 | +0.00(+0.03%) |
Jun 28, 2005 | 4.413 | 4.494 | 4.413 | 4.460 | 5,823,528 | +0.06(+1.38%) |
Jun 27, 2005 | 4.370 | 4.431 | 4.362 | 4.399 | 6,510,978 | +0.03(+0.58%) |
Jun 24, 2005 | 4.359 | 4.398 | 4.359 | 4.374 | 10,642,809 | +0.02(+0.43%) |
Jun 23, 2005 | 4.343 | 4.391 | 4.325 | 4.355 | 6,415,939 | +0.00(+0.06%) |
Jun 22, 2005 | 4.356 | 4.388 | 4.331 | 4.352 | 6,351,788 | +0.02(+0.44%) |
Jun 21, 2005 | 4.303 | 4.343 | 4.298 | 4.333 | 2,656,346 | +0.04(+0.85%) |
Jun 20, 2005 | 4.268 | 4.317 | 4.245 | 4.297 | 4,978,471 | +0.01(+0.24%) |
Jun 17, 2005 | 4.369 | 4.412 | 4.287 | 4.287 | 18,490,672 | -0.06(-1.28%) |
Jun 16, 2005 | 4.260 | 4.342 | 4.260 | 4.342 | 5,222,405 | +0.08(+1.93%) |
Jun 15, 2005 | 4.255 | 4.273 | 4.224 | 4.260 | 9,231,476 | +0.01(+0.12%) |
Jun 14, 2005 | 4.253 | 4.290 | 4.246 | 4.255 | 13,222,331 | -0.01(-0.24%) |
Jun 13, 2005 | 4.253 | 4.293 | 4.239 | 4.265 | 5,773,632 | +0.01(+0.12%) |
Jun 10, 2005 | 4.235 | 4.274 | 4.225 | 4.260 | 7,715,600 | +0.02(+0.51%) |
Jun 09, 2005 | 4.211 | 4.287 | 4.194 | 4.239 | 8,746,776 | +0.05(+1.21%) |
Jun 08, 2005 | 4.256 | 4.273 | 4.181 | 4.188 | 9,509,466 | -0.06(-1.40%) |
Jun 07, 2005 | 4.205 | 4.285 | 4.184 | 4.248 | 10,728,344 | +0.05(+1.17%) |
Jun 06, 2005 | 4.192 | 4.217 | 4.173 | 4.198 | 6,469,795 | +0.00(+0.00%) |
Jun 03, 2005 | 4.192 | 4.306 | 4.188 | 4.198 | 8,789,544 | -0.02(-0.39%) |
Jun 02, 2005 | 4.191 | 4.259 | 4.177 | 4.215 | 6,800,056 | +0.01(+0.15%) |
Jun 01, 2005 | 4.104 | 4.226 | 4.104 | 4.208 | 10,297,499 | +0.09(+2.08%) |
May 31, 2005 | 4.097 | 4.159 | 4.049 | 4.123 | 12,252,931 | +0.04(+0.93%) |
May 27, 2005 | 4.236 | 4.290 | 4.057 | 4.085 | 14,738,207 | -0.17(-3.98%) |
May 26, 2005 | 4.192 | 4.407 | 4.186 | 4.254 | 26,397,936 | +0.22(+5.38%) |
May 25, 2005 | 4.085 | 4.091 | 3.992 | 4.037 | 6,197,349 | -0.03(-0.84%) |
May 24, 2005 | 4.028 | 4.092 | 4.001 | 4.071 | 4,897,688 | +0.03(+0.69%) |
May 23, 2005 | 4.028 | 4.083 | 4.009 | 4.043 | 6,903,015 | -0.01(-0.16%) |
May 20, 2005 | 4.028 | 4.049 | 3.976 | 4.049 | 5,543,162 | -0.00(-0.03%) |
May 19, 2005 | 3.952 | 4.056 | 3.938 | 4.051 | 9,558,570 | +0.08(+2.00%) |
May 18, 2005 | 3.847 | 3.975 | 3.841 | 3.971 | 9,552,234 | +0.13(+3.45%) |
May 17, 2005 | 3.838 | 3.850 | 3.819 | 3.838 | 8,169,413 | -0.01(-0.33%) |
May 16, 2005 | 3.831 | 3.865 | 3.822 | 3.851 | 4,693,353 | +0.01(+0.23%) |
May 13, 2005 | 3.857 | 3.900 | 3.831 | 3.842 | 4,484,267 | -0.02(-0.56%) |
May 12, 2005 | 3.889 | 3.912 | 3.854 | 3.864 | 6,871,335 | -0.04(-0.97%) |
May 11, 2005 | 3.867 | 3.914 | 3.813 | 3.902 | 5,324,572 | +0.03(+0.88%) |
May 10, 2005 | 3.849 | 3.905 | 3.831 | 3.867 | 6,109,438 | -0.01(-0.33%) |
May 09, 2005 | 3.793 | 3.894 | 3.768 | 3.880 | 8,052,198 | +0.07(+1.72%) |
May 06, 2005 | 3.819 | 3.861 | 3.779 | 3.814 | 3,952,047 | +0.03(+0.70%) |
May 05, 2005 | 3.769 | 3.826 | 3.769 | 3.788 | 6,254,372 | +0.01(+0.23%) |
May 04, 2005 | 3.703 | 3.780 | 3.703 | 3.779 | 3,457,843 | +0.09(+2.39%) |
May 03, 2005 | 3.687 | 3.749 | 3.681 | 3.691 | 4,160,341 | -0.01(-0.20%) |