Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.906 | 4.078 | 3.878 | 4.060 | 631,534 | +0.17(+4.44%) |
Jul 28, 2005 | 3.951 | 3.951 | 3.815 | 3.887 | 540,371 | +0.06(+1.66%) |
Jul 27, 2005 | 3.851 | 3.906 | 3.751 | 3.824 | 455,594 | -0.02(-0.47%) |
Jul 26, 2005 | 3.797 | 3.906 | 3.778 | 3.842 | 633,075 | +0.06(+1.68%) |
Jul 25, 2005 | 3.633 | 3.815 | 3.606 | 3.778 | 529,031 | +0.15(+4.00%) |
Jul 22, 2005 | 3.669 | 3.669 | 3.560 | 3.633 | 358,926 | +0.01(+0.25%) |
Jul 21, 2005 | 3.751 | 3.751 | 3.579 | 3.624 | 542,573 | -0.09(-2.45%) |
Jul 20, 2005 | 3.624 | 3.760 | 3.624 | 3.715 | 611,166 | +0.09(+2.51%) |
Jul 19, 2005 | 3.497 | 3.624 | 3.479 | 3.624 | 461,539 | +0.16(+4.72%) |
Jul 18, 2005 | 3.542 | 3.560 | 3.424 | 3.460 | 408,912 | -0.05(-1.30%) |
Jul 15, 2005 | 3.379 | 3.524 | 3.370 | 3.506 | 328,428 | +0.11(+3.21%) |
Jul 14, 2005 | 3.560 | 3.569 | 3.370 | 3.397 | 562,832 | -0.14(-3.86%) |
Jul 13, 2005 | 3.488 | 3.588 | 3.470 | 3.533 | 509,103 | +0.05(+1.30%) |
Jul 12, 2005 | 3.324 | 3.506 | 3.324 | 3.488 | 676,125 | +0.16(+4.92%) |
Jul 11, 2005 | 3.351 | 3.351 | 3.252 | 3.324 | 360,357 | -0.03(-0.81%) |
Jul 08, 2005 | 3.333 | 3.379 | 3.315 | 3.351 | 751,103 | +0.06(+1.93%) |
Jul 07, 2005 | 3.270 | 3.306 | 3.224 | 3.288 | 1,028,445 | +0.02(+0.56%) |
Jul 06, 2005 | 3.224 | 3.315 | 3.224 | 3.270 | 560,740 | +0.05(+1.41%) |
Jul 05, 2005 | 3.179 | 3.288 | 3.179 | 3.224 | 768,278 | +0.05(+1.72%) |
Jul 01, 2005 | 3.179 | 3.224 | 3.120 | 3.170 | 197,409 | +0.03(+0.87%) |
Jun 30, 2005 | 3.188 | 3.224 | 3.134 | 3.143 | 293,747 | -0.04(-1.14%) |
Jun 29, 2005 | 3.224 | 3.224 | 3.079 | 3.179 | 426,417 | -0.02(-0.57%) |
Jun 28, 2005 | 3.342 | 3.361 | 3.124 | 3.197 | 1,350,378 | -0.11(-3.30%) |
Jun 27, 2005 | 3.233 | 3.315 | 3.233 | 3.306 | 344,173 | +0.11(+3.41%) |
Jun 24, 2005 | 3.351 | 3.361 | 3.197 | 3.197 | 522,645 | -0.11(-3.30%) |
Jun 23, 2005 | 3.288 | 3.342 | 3.279 | 3.306 | 365,752 | +0.04(+1.11%) |
Jun 22, 2005 | 3.279 | 3.315 | 3.224 | 3.270 | 195,868 | +0.00(+0.00%) |
Jun 21, 2005 | 3.351 | 3.370 | 3.261 | 3.270 | 324,575 | -0.05(-1.64%) |
Jun 20, 2005 | 3.361 | 3.397 | 3.288 | 3.324 | 678,217 | +0.01(+0.27%) |
Jun 17, 2005 | 3.306 | 3.351 | 3.206 | 3.315 | 486,422 | +0.05(+1.39%) |
Jun 16, 2005 | 3.243 | 3.288 | 3.224 | 3.270 | 458,567 | +0.07(+2.27%) |
Jun 15, 2005 | 3.124 | 3.270 | 3.106 | 3.197 | 611,276 | +0.07(+2.33%) |
Jun 14, 2005 | 3.124 | 3.134 | 3.097 | 3.124 | 143,900 | +0.00(+0.00%) |
Jun 13, 2005 | 3.161 | 3.170 | 3.088 | 3.124 | 369,275 | +0.01(+0.29%) |
Jun 10, 2005 | 3.106 | 3.134 | 3.088 | 3.115 | 147,314 | +0.01(+0.29%) |
Jun 09, 2005 | 3.115 | 3.134 | 3.043 | 3.106 | 642,984 | +0.04(+1.18%) |
Jun 08, 2005 | 3.088 | 3.097 | 3.034 | 3.070 | 202,033 | +0.01(+0.30%) |
Jun 07, 2005 | 3.070 | 3.143 | 2.997 | 3.061 | 265,891 | -0.05(-1.75%) |
Jun 06, 2005 | 3.079 | 3.152 | 3.043 | 3.115 | 124,963 | +0.07(+2.39%) |
Jun 03, 2005 | 3.152 | 3.315 | 3.043 | 3.043 | 503,488 | -0.13(-4.01%) |
Jun 02, 2005 | 3.070 | 3.197 | 3.006 | 3.170 | 291,875 | +0.11(+3.56%) |
Jun 01, 2005 | 2.934 | 3.097 | 2.934 | 3.061 | 476,843 | +0.12(+4.01%) |
May 31, 2005 | 2.997 | 3.034 | 2.916 | 2.943 | 214,254 | -0.05(-1.82%) |
May 27, 2005 | 3.006 | 3.043 | 2.970 | 2.997 | 230,549 | +0.02(+0.61%) |
May 26, 2005 | 2.897 | 3.043 | 2.888 | 2.979 | 253,010 | +0.08(+2.82%) |
May 25, 2005 | 2.952 | 2.970 | 2.843 | 2.897 | 262,588 | -0.05(-1.85%) |
May 24, 2005 | 2.925 | 2.988 | 2.916 | 2.952 | 342,411 | +0.05(+1.56%) |
May 23, 2005 | 3.106 | 3.161 | 2.779 | 2.906 | 1,180,273 | -0.20(-6.43%) |
May 20, 2005 | 2.925 | 3.170 | 2.897 | 3.106 | 806,924 | +0.20(+6.88%) |
May 19, 2005 | 2.952 | 2.979 | 2.897 | 2.906 | 317,088 | +0.02(+0.63%) |
May 18, 2005 | 2.843 | 2.979 | 2.843 | 2.888 | 555,455 | +0.06(+2.25%) |
May 17, 2005 | 2.797 | 2.906 | 2.797 | 2.825 | 800,868 | +0.01(+0.32%) |
May 16, 2005 | 2.952 | 2.952 | 2.807 | 2.816 | 791,510 | -0.18(-6.06%) |
May 13, 2005 | 3.015 | 3.170 | 2.952 | 2.997 | 298,921 | -0.05(-1.49%) |
May 12, 2005 | 3.179 | 3.206 | 3.034 | 3.043 | 565,694 | -0.16(-5.10%) |
May 11, 2005 | 3.288 | 3.306 | 3.143 | 3.206 | 310,152 | -0.05(-1.67%) |
May 10, 2005 | 3.315 | 3.324 | 3.224 | 3.261 | 280,425 | -0.05(-1.64%) |
May 09, 2005 | 3.406 | 3.433 | 3.288 | 3.315 | 286,810 | -0.05(-1.35%) |
May 06, 2005 | 3.424 | 3.433 | 3.315 | 3.361 | 306,739 | -0.02(-0.54%) |
May 05, 2005 | 3.451 | 3.515 | 3.379 | 3.379 | 354,302 | -0.02(-0.53%) |
May 04, 2005 | 3.551 | 3.569 | 3.315 | 3.397 | 403,517 | -0.09(-2.60%) |
May 03, 2005 | 3.560 | 3.569 | 3.415 | 3.488 | 1,179,833 | +0.22(+6.67%) |