Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.029 | 4.050 | 4.004 | 4.019 | 11,966 | -0.01(-0.31%) |
Jul 28, 2005 | 4.128 | 4.128 | 3.997 | 4.032 | 21,022 | -0.14(-3.34%) |
Jul 27, 2005 | 4.128 | 4.174 | 4.128 | 4.171 | 10,349 | +0.01(+0.22%) |
Jul 26, 2005 | 4.155 | 4.162 | 4.155 | 4.162 | 970 | +0.02(+0.37%) |
Jul 25, 2005 | 4.143 | 4.159 | 4.143 | 4.146 | 10,673 | -0.00(-0.07%) |
Jul 22, 2005 | 4.081 | 4.149 | 4.081 | 4.149 | 22,963 | +0.05(+1.28%) |
Jul 21, 2005 | 4.081 | 4.097 | 4.081 | 4.097 | 4,527 | +0.03(+0.76%) |
Jul 20, 2005 | 4.097 | 4.097 | 4.066 | 4.066 | 5,498 | -0.05(-1.20%) |
Jul 19, 2005 | 4.097 | 4.115 | 4.097 | 4.115 | 9,702 | +0.02(+0.45%) |
Jul 18, 2005 | 4.091 | 4.097 | 4.091 | 4.097 | 8,732 | +0.00(+0.08%) |
Jul 15, 2005 | 4.047 | 4.094 | 4.026 | 4.094 | 13,260 | +0.06(+1.46%) |
Jul 14, 2005 | 4.035 | 4.035 | 4.019 | 4.035 | 2,587 | +0.02(+0.38%) |
Jul 13, 2005 | 4.019 | 4.063 | 4.001 | 4.019 | 51,101 | +0.00(+0.00%) |
Jul 12, 2005 | 4.066 | 4.109 | 4.019 | 4.019 | 17,788 | -0.05(-1.14%) |
Jul 11, 2005 | 4.081 | 4.081 | 4.066 | 4.066 | 14,554 | -0.01(-0.30%) |
Jul 08, 2005 | 4.097 | 4.125 | 4.078 | 4.078 | 11,319 | -0.05(-1.20%) |
Jul 07, 2005 | 4.143 | 4.168 | 4.097 | 4.128 | 16,171 | -0.03(-0.74%) |
Jul 06, 2005 | 4.174 | 4.174 | 4.146 | 4.159 | 13,907 | -0.02(-0.44%) |
Jul 05, 2005 | 4.220 | 4.236 | 4.177 | 4.177 | 3,557 | -0.03(-0.81%) |
Jul 01, 2005 | 4.236 | 4.236 | 4.208 | 4.211 | 4,527 | -0.06(-1.30%) |
Jun 30, 2005 | 4.205 | 4.267 | 4.190 | 4.267 | 7,438 | +0.08(+2.00%) |
Jun 29, 2005 | 4.174 | 4.214 | 4.163 | 4.183 | 72,771 | +0.01(+0.22%) |
Jun 28, 2005 | 4.174 | 4.174 | 4.146 | 4.174 | 3,881 | -0.01(-0.15%) |
Jun 27, 2005 | 4.177 | 4.180 | 4.177 | 4.180 | 646 | +0.00(+0.00%) |
Jun 24, 2005 | 4.220 | 4.220 | 4.180 | 4.180 | 4,527 | -0.03(-0.81%) |
Jun 23, 2005 | 4.245 | 4.245 | 4.190 | 4.214 | 5,821 | -0.02(-0.51%) |
Jun 22, 2005 | 4.254 | 4.264 | 4.236 | 4.236 | 21,346 | -0.03(-0.80%) |
Jun 21, 2005 | 4.270 | 4.273 | 4.261 | 4.270 | 18,111 | +0.00(+0.07%) |
Jun 20, 2005 | 4.205 | 4.288 | 4.205 | 4.267 | 19,405 | +0.06(+1.32%) |
Jun 17, 2005 | 4.258 | 4.258 | 4.211 | 4.211 | 11,966 | -0.08(-1.80%) |
Jun 16, 2005 | 4.258 | 4.288 | 4.242 | 4.288 | 10,026 | +0.02(+0.51%) |
Jun 15, 2005 | 4.267 | 4.267 | 4.239 | 4.267 | 5,498 | +0.02(+0.44%) |
Jun 14, 2005 | 4.267 | 4.270 | 4.205 | 4.248 | 20,699 | +0.01(+0.29%) |
Jun 13, 2005 | 4.214 | 4.236 | 4.214 | 4.236 | 4,851 | +0.02(+0.59%) |
Jun 10, 2005 | 4.143 | 4.220 | 4.143 | 4.211 | 8,732 | +0.04(+0.96%) |
Jun 09, 2005 | 4.143 | 4.174 | 4.131 | 4.171 | 3,234 | +0.01(+0.30%) |
Jun 08, 2005 | 4.174 | 4.174 | 4.159 | 4.159 | 2,587 | -0.00(-0.07%) |
Jun 07, 2005 | 4.174 | 4.174 | 4.143 | 4.162 | 10,349 | -0.01(-0.30%) |
Jun 06, 2005 | 4.186 | 4.190 | 4.174 | 4.174 | 16,818 | -0.02(-0.44%) |
Jun 03, 2005 | 4.360 | 4.360 | 4.186 | 4.193 | 66,949 | -0.13(-3.07%) |
Jun 02, 2005 | 4.326 | 4.384 | 4.298 | 4.326 | 41,722 | +0.00(+0.07%) |
Jun 01, 2005 | 4.319 | 4.353 | 4.282 | 4.322 | 25,550 | +0.04(+0.94%) |
May 31, 2005 | 4.576 | 4.591 | 4.251 | 4.282 | 111,905 | -0.20(-4.48%) |
May 27, 2005 | 4.468 | 4.499 | 4.440 | 4.483 | 43,986 | +0.06(+1.40%) |
May 26, 2005 | 4.267 | 4.483 | 4.251 | 4.421 | 145,542 | +0.23(+5.61%) |
May 25, 2005 | 4.112 | 4.202 | 4.097 | 4.186 | 121,932 | +0.09(+2.19%) |
May 24, 2005 | 4.152 | 4.159 | 4.050 | 4.097 | 132,605 | -0.06(-1.49%) |
May 23, 2005 | 4.406 | 4.406 | 4.023 | 4.159 | 606,749 | +0.68(+19.56%) |
May 20, 2005 | 3.432 | 3.509 | 3.423 | 3.478 | 34,606 | +0.05(+1.35%) |
May 19, 2005 | 3.423 | 3.460 | 3.410 | 3.432 | 31,695 | +0.01(+0.18%) |
May 18, 2005 | 3.401 | 3.432 | 3.401 | 3.426 | 16,494 | +0.02(+0.73%) |
May 17, 2005 | 3.407 | 3.407 | 3.401 | 3.401 | 7,115 | -0.02(-0.45%) |
May 16, 2005 | 3.420 | 3.423 | 3.407 | 3.417 | 21,346 | +0.02(+0.45%) |
May 13, 2005 | 3.410 | 3.410 | 3.398 | 3.401 | 28,785 | -0.01(-0.27%) |
May 12, 2005 | 3.404 | 3.441 | 3.404 | 3.410 | 30,078 | -0.02(-0.72%) |
May 11, 2005 | 3.438 | 3.447 | 3.401 | 3.435 | 65,008 | +0.00(+0.09%) |
May 10, 2005 | 3.494 | 3.494 | 3.420 | 3.432 | 119,344 | -0.01(-0.36%) |
May 09, 2005 | 3.417 | 3.444 | 3.376 | 3.444 | 60,480 | -0.05(-1.42%) |
May 06, 2005 | 3.509 | 3.522 | 3.447 | 3.494 | 54,659 | -0.15(-4.20%) |
May 05, 2005 | 3.587 | 3.648 | 3.587 | 3.647 | 168,505 | +0.08(+2.12%) |
May 04, 2005 | 3.463 | 3.602 | 3.463 | 3.571 | 64,685 | +0.14(+4.05%) |
May 03, 2005 | 3.463 | 3.463 | 3.432 | 3.432 | 20,699 | -0.08(-2.20%) |