Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.870 | 4.041 | 3.843 | 4.023 | 637,297 | +0.17(+4.44%) |
Jul 28, 2005 | 3.915 | 3.915 | 3.780 | 3.852 | 545,302 | +0.06(+1.66%) |
Jul 27, 2005 | 3.816 | 3.870 | 3.717 | 3.789 | 459,752 | -0.02(-0.47%) |
Jul 26, 2005 | 3.762 | 3.870 | 3.744 | 3.807 | 638,853 | +0.06(+1.68%) |
Jul 25, 2005 | 3.600 | 3.780 | 3.573 | 3.744 | 533,858 | +0.14(+4.00%) |
Jul 22, 2005 | 3.636 | 3.636 | 3.528 | 3.600 | 362,201 | +0.01(+0.25%) |
Jul 21, 2005 | 3.717 | 3.717 | 3.546 | 3.591 | 547,524 | -0.09(-2.45%) |
Jul 20, 2005 | 3.591 | 3.726 | 3.591 | 3.681 | 616,743 | +0.09(+2.51%) |
Jul 19, 2005 | 3.465 | 3.591 | 3.447 | 3.591 | 465,751 | +0.16(+4.72%) |
Jul 18, 2005 | 3.510 | 3.528 | 3.393 | 3.429 | 412,643 | -0.04(-1.30%) |
Jul 15, 2005 | 3.348 | 3.492 | 3.339 | 3.474 | 331,425 | +0.11(+3.21%) |
Jul 14, 2005 | 3.528 | 3.537 | 3.339 | 3.366 | 567,968 | -0.14(-3.86%) |
Jul 13, 2005 | 3.456 | 3.555 | 3.438 | 3.501 | 513,748 | +0.05(+1.30%) |
Jul 12, 2005 | 3.294 | 3.474 | 3.294 | 3.456 | 682,295 | +0.16(+4.92%) |
Jul 11, 2005 | 3.321 | 3.321 | 3.222 | 3.294 | 363,646 | -0.03(-0.81%) |
Jul 08, 2005 | 3.303 | 3.348 | 3.285 | 3.321 | 757,957 | +0.06(+1.93%) |
Jul 07, 2005 | 3.240 | 3.276 | 3.195 | 3.258 | 1,037,830 | +0.02(+0.56%) |
Jul 06, 2005 | 3.195 | 3.285 | 3.195 | 3.240 | 565,857 | +0.04(+1.41%) |
Jul 05, 2005 | 3.150 | 3.258 | 3.150 | 3.195 | 775,289 | +0.05(+1.72%) |
Jul 01, 2005 | 3.150 | 3.195 | 3.092 | 3.141 | 199,211 | +0.03(+0.87%) |
Jun 30, 2005 | 3.159 | 3.195 | 3.105 | 3.114 | 296,427 | -0.04(-1.14%) |
Jun 29, 2005 | 3.195 | 3.195 | 3.051 | 3.150 | 430,309 | -0.02(-0.57%) |
Jun 28, 2005 | 3.312 | 3.330 | 3.096 | 3.168 | 1,362,701 | -0.11(-3.30%) |
Jun 27, 2005 | 3.204 | 3.285 | 3.204 | 3.276 | 347,313 | +0.11(+3.41%) |
Jun 24, 2005 | 3.321 | 3.330 | 3.168 | 3.168 | 527,414 | -0.11(-3.30%) |
Jun 23, 2005 | 3.258 | 3.312 | 3.249 | 3.276 | 369,090 | +0.04(+1.11%) |
Jun 22, 2005 | 3.249 | 3.285 | 3.195 | 3.240 | 197,655 | +0.00(+0.00%) |
Jun 21, 2005 | 3.321 | 3.339 | 3.231 | 3.240 | 327,537 | -0.05(-1.64%) |
Jun 20, 2005 | 3.330 | 3.366 | 3.258 | 3.294 | 684,406 | +0.01(+0.27%) |
Jun 17, 2005 | 3.276 | 3.321 | 3.177 | 3.285 | 490,861 | +0.04(+1.39%) |
Jun 16, 2005 | 3.213 | 3.258 | 3.195 | 3.240 | 462,751 | +0.07(+2.27%) |
Jun 15, 2005 | 3.096 | 3.240 | 3.078 | 3.168 | 616,854 | +0.07(+2.33%) |
Jun 14, 2005 | 3.096 | 3.105 | 3.069 | 3.096 | 145,214 | +0.00(+0.00%) |
Jun 13, 2005 | 3.132 | 3.141 | 3.060 | 3.096 | 372,645 | +0.01(+0.29%) |
Jun 10, 2005 | 3.078 | 3.105 | 3.060 | 3.087 | 148,658 | +0.01(+0.29%) |
Jun 09, 2005 | 3.087 | 3.105 | 3.015 | 3.078 | 648,852 | +0.04(+1.18%) |
Jun 08, 2005 | 3.060 | 3.069 | 3.006 | 3.042 | 203,877 | +0.01(+0.30%) |
Jun 07, 2005 | 3.042 | 3.114 | 2.970 | 3.033 | 268,318 | -0.05(-1.75%) |
Jun 06, 2005 | 3.051 | 3.123 | 3.015 | 3.087 | 126,104 | +0.07(+2.39%) |
Jun 03, 2005 | 3.123 | 3.285 | 3.015 | 3.015 | 508,082 | -0.13(-4.01%) |
Jun 02, 2005 | 3.042 | 3.168 | 2.979 | 3.141 | 294,539 | +0.11(+3.56%) |
Jun 01, 2005 | 2.907 | 3.069 | 2.907 | 3.033 | 481,195 | +0.12(+4.01%) |
May 31, 2005 | 2.970 | 3.006 | 2.889 | 2.916 | 216,210 | -0.05(-1.82%) |
May 27, 2005 | 2.979 | 3.015 | 2.943 | 2.970 | 232,653 | +0.02(+0.61%) |
May 26, 2005 | 2.871 | 3.015 | 2.862 | 2.952 | 255,319 | +0.08(+2.82%) |
May 25, 2005 | 2.925 | 2.943 | 2.817 | 2.871 | 264,985 | -0.05(-1.85%) |
May 24, 2005 | 2.898 | 2.961 | 2.889 | 2.925 | 345,536 | +0.04(+1.56%) |
May 23, 2005 | 3.078 | 3.132 | 2.754 | 2.880 | 1,191,044 | -0.20(-6.43%) |
May 20, 2005 | 2.898 | 3.141 | 2.871 | 3.078 | 814,287 | +0.20(+6.87%) |
May 19, 2005 | 2.925 | 2.952 | 2.871 | 2.880 | 319,982 | +0.02(+0.63%) |
May 18, 2005 | 2.817 | 2.952 | 2.817 | 2.862 | 560,524 | +0.06(+2.25%) |
May 17, 2005 | 2.772 | 2.880 | 2.772 | 2.799 | 808,176 | +0.01(+0.32%) |
May 16, 2005 | 2.925 | 2.925 | 2.781 | 2.790 | 798,733 | -0.18(-6.06%) |
May 13, 2005 | 2.988 | 3.141 | 2.925 | 2.970 | 301,649 | -0.04(-1.49%) |
May 12, 2005 | 3.150 | 3.177 | 3.006 | 3.015 | 570,856 | -0.16(-5.10%) |
May 11, 2005 | 3.258 | 3.276 | 3.114 | 3.177 | 312,982 | -0.05(-1.67%) |
May 10, 2005 | 3.285 | 3.294 | 3.195 | 3.231 | 282,984 | -0.05(-1.64%) |
May 09, 2005 | 3.375 | 3.402 | 3.258 | 3.285 | 289,428 | -0.05(-1.35%) |
May 06, 2005 | 3.393 | 3.402 | 3.285 | 3.330 | 309,538 | -0.02(-0.54%) |
May 05, 2005 | 3.420 | 3.483 | 3.348 | 3.348 | 357,535 | -0.02(-0.53%) |
May 04, 2005 | 3.519 | 3.537 | 3.285 | 3.366 | 407,199 | -0.09(-2.60%) |
May 03, 2005 | 3.528 | 3.537 | 3.384 | 3.456 | 1,190,599 | +0.22(+6.67%) |