Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.909 | 4.082 | 3.882 | 4.063 | 630,995 | +0.17(+4.44%) |
Jul 28, 2005 | 3.954 | 3.954 | 3.818 | 3.891 | 539,910 | +0.06(+1.66%) |
Jul 27, 2005 | 3.854 | 3.909 | 3.754 | 3.827 | 455,205 | -0.02(-0.47%) |
Jul 26, 2005 | 3.800 | 3.909 | 3.782 | 3.845 | 632,535 | +0.06(+1.68%) |
Jul 25, 2005 | 3.636 | 3.818 | 3.609 | 3.782 | 528,579 | +0.15(+4.00%) |
Jul 22, 2005 | 3.673 | 3.673 | 3.563 | 3.636 | 358,620 | +0.01(+0.25%) |
Jul 21, 2005 | 3.754 | 3.754 | 3.582 | 3.627 | 542,110 | -0.09(-2.44%) |
Jul 20, 2005 | 3.627 | 3.763 | 3.627 | 3.718 | 610,644 | +0.09(+2.51%) |
Jul 19, 2005 | 3.500 | 3.627 | 3.482 | 3.627 | 461,145 | +0.16(+4.72%) |
Jul 18, 2005 | 3.545 | 3.563 | 3.427 | 3.463 | 408,562 | -0.05(-1.30%) |
Jul 15, 2005 | 3.382 | 3.527 | 3.373 | 3.509 | 328,148 | +0.11(+3.21%) |
Jul 14, 2005 | 3.563 | 3.573 | 3.373 | 3.400 | 562,351 | -0.14(-3.86%) |
Jul 13, 2005 | 3.491 | 3.591 | 3.473 | 3.536 | 508,668 | +0.05(+1.30%) |
Jul 12, 2005 | 3.327 | 3.509 | 3.327 | 3.491 | 675,547 | +0.16(+4.92%) |
Jul 11, 2005 | 3.354 | 3.354 | 3.254 | 3.327 | 360,050 | -0.03(-0.81%) |
Jul 08, 2005 | 3.336 | 3.382 | 3.318 | 3.354 | 750,461 | +0.06(+1.93%) |
Jul 07, 2005 | 3.273 | 3.309 | 3.227 | 3.291 | 1,027,567 | +0.02(+0.56%) |
Jul 06, 2005 | 3.227 | 3.318 | 3.227 | 3.273 | 560,261 | +0.05(+1.41%) |
Jul 05, 2005 | 3.182 | 3.291 | 3.182 | 3.227 | 767,622 | +0.05(+1.72%) |
Jul 01, 2005 | 3.182 | 3.227 | 3.123 | 3.173 | 197,241 | +0.03(+0.87%) |
Jun 30, 2005 | 3.191 | 3.227 | 3.136 | 3.145 | 293,496 | -0.04(-1.14%) |
Jun 29, 2005 | 3.227 | 3.227 | 3.082 | 3.182 | 426,053 | -0.02(-0.57%) |
Jun 28, 2005 | 3.345 | 3.363 | 3.127 | 3.200 | 1,349,225 | -0.11(-3.30%) |
Jun 27, 2005 | 3.236 | 3.318 | 3.236 | 3.309 | 343,879 | +0.11(+3.41%) |
Jun 24, 2005 | 3.354 | 3.363 | 3.200 | 3.200 | 522,199 | -0.11(-3.30%) |
Jun 23, 2005 | 3.291 | 3.345 | 3.282 | 3.309 | 365,440 | +0.04(+1.11%) |
Jun 22, 2005 | 3.282 | 3.318 | 3.227 | 3.273 | 195,700 | +0.00(+0.00%) |
Jun 21, 2005 | 3.354 | 3.373 | 3.263 | 3.273 | 324,298 | -0.05(-1.64%) |
Jun 20, 2005 | 3.363 | 3.400 | 3.291 | 3.327 | 677,637 | +0.01(+0.27%) |
Jun 17, 2005 | 3.309 | 3.354 | 3.209 | 3.318 | 486,007 | +0.05(+1.39%) |
Jun 16, 2005 | 3.245 | 3.291 | 3.227 | 3.273 | 458,175 | +0.07(+2.27%) |
Jun 15, 2005 | 3.127 | 3.273 | 3.109 | 3.200 | 610,754 | +0.07(+2.33%) |
Jun 14, 2005 | 3.127 | 3.136 | 3.100 | 3.127 | 143,778 | +0.00(+0.00%) |
Jun 13, 2005 | 3.163 | 3.173 | 3.091 | 3.127 | 368,960 | +0.01(+0.29%) |
Jun 10, 2005 | 3.109 | 3.136 | 3.091 | 3.118 | 147,188 | +0.01(+0.29%) |
Jun 09, 2005 | 3.118 | 3.136 | 3.045 | 3.109 | 642,435 | +0.04(+1.18%) |
Jun 08, 2005 | 3.091 | 3.100 | 3.036 | 3.073 | 201,861 | +0.01(+0.30%) |
Jun 07, 2005 | 3.073 | 3.145 | 3.000 | 3.063 | 265,664 | -0.05(-1.75%) |
Jun 06, 2005 | 3.082 | 3.154 | 3.045 | 3.118 | 124,856 | +0.07(+2.39%) |
Jun 03, 2005 | 3.154 | 3.318 | 3.045 | 3.045 | 503,058 | -0.13(-4.01%) |
Jun 02, 2005 | 3.073 | 3.200 | 3.009 | 3.173 | 291,626 | +0.11(+3.56%) |
Jun 01, 2005 | 2.936 | 3.100 | 2.936 | 3.063 | 476,436 | +0.12(+4.01%) |
May 31, 2005 | 3.000 | 3.036 | 2.918 | 2.945 | 214,071 | -0.05(-1.82%) |
May 27, 2005 | 3.009 | 3.045 | 2.973 | 3.000 | 230,352 | +0.02(+0.61%) |
May 26, 2005 | 2.900 | 3.045 | 2.891 | 2.982 | 252,794 | +0.08(+2.82%) |
May 25, 2005 | 2.954 | 2.973 | 2.845 | 2.900 | 262,364 | -0.05(-1.85%) |
May 24, 2005 | 2.927 | 2.991 | 2.918 | 2.954 | 342,119 | +0.05(+1.56%) |
May 23, 2005 | 3.109 | 3.163 | 2.782 | 2.909 | 1,179,265 | -0.20(-6.43%) |
May 20, 2005 | 2.927 | 3.173 | 2.900 | 3.109 | 806,235 | +0.20(+6.88%) |
May 19, 2005 | 2.954 | 2.982 | 2.900 | 2.909 | 316,817 | +0.02(+0.63%) |
May 18, 2005 | 2.845 | 2.982 | 2.845 | 2.891 | 554,981 | +0.06(+2.25%) |
May 17, 2005 | 2.800 | 2.909 | 2.800 | 2.827 | 800,184 | +0.01(+0.32%) |
May 16, 2005 | 2.954 | 2.954 | 2.809 | 2.818 | 790,834 | -0.18(-6.06%) |
May 13, 2005 | 3.018 | 3.173 | 2.954 | 3.000 | 298,666 | -0.05(-1.49%) |
May 12, 2005 | 3.182 | 3.209 | 3.036 | 3.045 | 565,211 | -0.16(-5.10%) |
May 11, 2005 | 3.291 | 3.309 | 3.145 | 3.209 | 309,887 | -0.05(-1.67%) |
May 10, 2005 | 3.318 | 3.327 | 3.227 | 3.263 | 280,185 | -0.05(-1.64%) |
May 09, 2005 | 3.409 | 3.436 | 3.291 | 3.318 | 286,566 | -0.05(-1.35%) |
May 06, 2005 | 3.427 | 3.436 | 3.318 | 3.363 | 306,477 | -0.02(-0.54%) |
May 05, 2005 | 3.454 | 3.518 | 3.382 | 3.382 | 353,999 | -0.02(-0.53%) |
May 04, 2005 | 3.554 | 3.573 | 3.318 | 3.400 | 403,172 | -0.09(-2.60%) |
May 03, 2005 | 3.563 | 3.573 | 3.418 | 3.491 | 1,178,825 | +0.22(+6.67%) |