Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.991 | 4.013 | 3.967 | 3.982 | 12,079 | -0.01(-0.31%) |
Jul 28, 2005 | 4.089 | 4.089 | 3.960 | 3.994 | 21,220 | -0.14(-3.34%) |
Jul 27, 2005 | 4.089 | 4.135 | 4.089 | 4.132 | 10,446 | +0.01(+0.22%) |
Jul 26, 2005 | 4.117 | 4.123 | 4.117 | 4.123 | 979 | +0.02(+0.37%) |
Jul 25, 2005 | 4.105 | 4.120 | 4.105 | 4.108 | 10,773 | -0.00(-0.07%) |
Jul 22, 2005 | 4.043 | 4.111 | 4.043 | 4.111 | 23,179 | +0.05(+1.28%) |
Jul 21, 2005 | 4.043 | 4.059 | 4.043 | 4.059 | 4,570 | +0.03(+0.76%) |
Jul 20, 2005 | 4.059 | 4.059 | 4.028 | 4.028 | 5,549 | -0.05(-1.20%) |
Jul 19, 2005 | 4.059 | 4.077 | 4.059 | 4.077 | 9,793 | +0.02(+0.45%) |
Jul 18, 2005 | 4.052 | 4.059 | 4.052 | 4.059 | 8,814 | +0.00(+0.08%) |
Jul 15, 2005 | 4.010 | 4.056 | 3.988 | 4.056 | 13,385 | +0.06(+1.46%) |
Jul 14, 2005 | 3.997 | 3.997 | 3.982 | 3.997 | 2,611 | +0.02(+0.38%) |
Jul 13, 2005 | 3.982 | 4.025 | 3.964 | 3.982 | 51,581 | +0.00(+0.00%) |
Jul 12, 2005 | 4.028 | 4.071 | 3.982 | 3.982 | 17,955 | -0.05(-1.14%) |
Jul 11, 2005 | 4.043 | 4.043 | 4.028 | 4.028 | 14,690 | -0.01(-0.30%) |
Jul 08, 2005 | 4.059 | 4.086 | 4.040 | 4.040 | 11,426 | -0.05(-1.20%) |
Jul 07, 2005 | 4.105 | 4.129 | 4.059 | 4.089 | 16,323 | -0.03(-0.74%) |
Jul 06, 2005 | 4.135 | 4.135 | 4.108 | 4.120 | 14,038 | -0.02(-0.44%) |
Jul 05, 2005 | 4.181 | 4.196 | 4.138 | 4.138 | 3,591 | -0.03(-0.81%) |
Jul 01, 2005 | 4.196 | 4.196 | 4.169 | 4.172 | 4,570 | -0.06(-1.30%) |
Jun 30, 2005 | 4.166 | 4.227 | 4.151 | 4.227 | 7,508 | +0.08(+2.00%) |
Jun 29, 2005 | 4.135 | 4.175 | 4.124 | 4.144 | 73,454 | +0.01(+0.22%) |
Jun 28, 2005 | 4.135 | 4.135 | 4.108 | 4.135 | 3,917 | -0.01(-0.15%) |
Jun 27, 2005 | 4.138 | 4.141 | 4.138 | 4.141 | 652 | +0.00(+0.00%) |
Jun 24, 2005 | 4.181 | 4.181 | 4.141 | 4.141 | 4,570 | -0.03(-0.81%) |
Jun 23, 2005 | 4.206 | 4.206 | 4.151 | 4.175 | 5,876 | -0.02(-0.51%) |
Jun 22, 2005 | 4.215 | 4.224 | 4.196 | 4.196 | 21,546 | -0.03(-0.80%) |
Jun 21, 2005 | 4.230 | 4.233 | 4.221 | 4.230 | 18,282 | +0.00(+0.07%) |
Jun 20, 2005 | 4.166 | 4.249 | 4.166 | 4.227 | 19,587 | +0.06(+1.32%) |
Jun 17, 2005 | 4.218 | 4.218 | 4.172 | 4.172 | 12,079 | -0.08(-1.80%) |
Jun 16, 2005 | 4.218 | 4.249 | 4.203 | 4.249 | 10,120 | +0.02(+0.51%) |
Jun 15, 2005 | 4.227 | 4.227 | 4.200 | 4.227 | 5,549 | +0.02(+0.44%) |
Jun 14, 2005 | 4.227 | 4.230 | 4.166 | 4.209 | 20,893 | +0.01(+0.29%) |
Jun 13, 2005 | 4.175 | 4.196 | 4.175 | 4.196 | 4,896 | +0.02(+0.59%) |
Jun 10, 2005 | 4.105 | 4.181 | 4.105 | 4.172 | 8,814 | +0.04(+0.96%) |
Jun 09, 2005 | 4.105 | 4.135 | 4.092 | 4.132 | 3,264 | +0.01(+0.30%) |
Jun 08, 2005 | 4.135 | 4.135 | 4.120 | 4.120 | 2,611 | -0.00(-0.07%) |
Jun 07, 2005 | 4.135 | 4.135 | 4.105 | 4.123 | 10,446 | -0.01(-0.30%) |
Jun 06, 2005 | 4.147 | 4.151 | 4.135 | 4.135 | 16,976 | -0.02(-0.44%) |
Jun 03, 2005 | 4.319 | 4.319 | 4.147 | 4.154 | 67,578 | -0.13(-3.07%) |
Jun 02, 2005 | 4.285 | 4.343 | 4.258 | 4.285 | 42,114 | +0.00(+0.07%) |
Jun 01, 2005 | 4.279 | 4.313 | 4.242 | 4.282 | 25,790 | +0.04(+0.94%) |
May 31, 2005 | 4.533 | 4.549 | 4.212 | 4.242 | 112,957 | -0.20(-4.48%) |
May 27, 2005 | 4.426 | 4.457 | 4.399 | 4.441 | 44,399 | +0.06(+1.40%) |
May 26, 2005 | 4.227 | 4.441 | 4.212 | 4.380 | 146,909 | +0.23(+5.61%) |
May 25, 2005 | 4.074 | 4.163 | 4.059 | 4.147 | 123,077 | +0.09(+2.19%) |
May 24, 2005 | 4.114 | 4.120 | 4.013 | 4.059 | 133,851 | -0.06(-1.49%) |
May 23, 2005 | 4.365 | 4.365 | 3.985 | 4.120 | 612,450 | +0.67(+19.56%) |
May 20, 2005 | 3.400 | 3.477 | 3.391 | 3.446 | 34,931 | +0.05(+1.35%) |
May 19, 2005 | 3.391 | 3.428 | 3.379 | 3.400 | 31,993 | +0.01(+0.18%) |
May 18, 2005 | 3.369 | 3.400 | 3.369 | 3.394 | 16,649 | +0.02(+0.73%) |
May 17, 2005 | 3.376 | 3.376 | 3.369 | 3.369 | 7,182 | -0.02(-0.45%) |
May 16, 2005 | 3.388 | 3.391 | 3.376 | 3.385 | 21,546 | +0.02(+0.45%) |
May 13, 2005 | 3.379 | 3.379 | 3.366 | 3.369 | 29,055 | -0.01(-0.27%) |
May 12, 2005 | 3.372 | 3.409 | 3.372 | 3.379 | 30,361 | -0.02(-0.72%) |
May 11, 2005 | 3.406 | 3.415 | 3.369 | 3.403 | 65,619 | +0.00(+0.09%) |
May 10, 2005 | 3.461 | 3.461 | 3.388 | 3.400 | 120,465 | -0.01(-0.36%) |
May 09, 2005 | 3.385 | 3.412 | 3.345 | 3.412 | 61,049 | -0.05(-1.42%) |
May 06, 2005 | 3.477 | 3.489 | 3.415 | 3.461 | 55,172 | -0.15(-4.20%) |
May 05, 2005 | 3.553 | 3.614 | 3.553 | 3.613 | 170,088 | +0.08(+2.12%) |
May 04, 2005 | 3.431 | 3.569 | 3.431 | 3.538 | 65,293 | +0.14(+4.05%) |
May 03, 2005 | 3.431 | 3.431 | 3.400 | 3.400 | 20,893 | -0.08(-2.20%) |