Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.002 | 4.040 | 3.934 | 4.021 | 137,526 | +0.02(+0.48%) |
Jul 28, 2005 | 3.982 | 4.011 | 3.953 | 4.002 | 80,630 | +0.05(+1.22%) |
Jul 27, 2005 | 3.944 | 3.982 | 3.924 | 3.953 | 161,501 | +0.01(+0.25%) |
Jul 26, 2005 | 4.011 | 4.011 | 3.895 | 3.944 | 151,961 | +0.01(+0.25%) |
Jul 25, 2005 | 3.992 | 4.050 | 3.915 | 3.934 | 120,787 | -0.09(-2.16%) |
Jul 22, 2005 | 3.963 | 4.021 | 3.963 | 4.021 | 64,607 | +0.05(+1.22%) |
Jul 21, 2005 | 4.031 | 4.060 | 3.953 | 3.973 | 58,234 | -0.09(-2.14%) |
Jul 20, 2005 | 4.040 | 4.060 | 4.011 | 4.060 | 135,775 | +0.03(+0.72%) |
Jul 19, 2005 | 4.040 | 4.060 | 3.963 | 4.031 | 109,835 | +0.04(+0.97%) |
Jul 18, 2005 | 4.031 | 4.031 | 3.963 | 3.992 | 67,099 | +0.00(+0.00%) |
Jul 15, 2005 | 3.963 | 4.031 | 3.944 | 3.992 | 153,461 | +0.03(+0.73%) |
Jul 14, 2005 | 4.031 | 4.040 | 3.799 | 3.963 | 100,585 | -0.01(-0.24%) |
Jul 13, 2005 | 3.982 | 4.011 | 3.934 | 3.973 | 121,432 | -0.02(-0.48%) |
Jul 12, 2005 | 4.060 | 4.060 | 3.915 | 3.992 | 257,500 | -0.06(-1.43%) |
Jul 11, 2005 | 4.050 | 4.060 | 4.011 | 4.050 | 84,187 | +0.00(+0.00%) |
Jul 08, 2005 | 4.050 | 4.050 | 3.876 | 4.050 | 93,878 | +0.01(+0.24%) |
Jul 07, 2005 | 3.973 | 4.060 | 3.837 | 4.040 | 200,915 | +0.07(+1.70%) |
Jul 06, 2005 | 3.992 | 4.011 | 3.885 | 3.973 | 98,184 | -0.02(-0.48%) |
Jul 05, 2005 | 3.866 | 3.992 | 3.837 | 3.992 | 106,977 | +0.11(+2.74%) |
Jul 01, 2005 | 3.886 | 3.886 | 3.731 | 3.886 | 90,527 | +0.03(+0.75%) |
Jun 30, 2005 | 3.973 | 4.002 | 3.770 | 3.857 | 51,667 | -0.11(-2.68%) |
Jun 29, 2005 | 3.992 | 3.992 | 3.876 | 3.963 | 94,068 | -0.01(-0.24%) |
Jun 28, 2005 | 3.857 | 3.992 | 3.779 | 3.973 | 58,881 | +0.14(+3.53%) |
Jun 27, 2005 | 3.963 | 4.011 | 3.770 | 3.837 | 145,343 | -0.12(-2.93%) |
Jun 24, 2005 | 3.977 | 4.011 | 3.895 | 3.953 | 1,155,091 | -0.05(-1.21%) |
Jun 23, 2005 | 4.011 | 4.060 | 3.953 | 4.002 | 161,673 | -0.07(-1.66%) |
Jun 22, 2005 | 4.079 | 4.108 | 4.011 | 4.069 | 88,676 | +0.06(+1.45%) |
Jun 21, 2005 | 4.050 | 4.050 | 3.963 | 4.011 | 82,181 | -0.01(-0.24%) |
Jun 20, 2005 | 4.069 | 4.089 | 3.992 | 4.021 | 62,691 | -0.05(-1.19%) |
Jun 17, 2005 | 4.021 | 4.089 | 3.924 | 4.069 | 178,774 | +0.12(+2.93%) |
Jun 16, 2005 | 4.021 | 4.021 | 3.924 | 3.953 | 96,924 | -0.06(-1.45%) |
Jun 15, 2005 | 4.127 | 4.127 | 3.944 | 4.011 | 214,298 | -0.10(-2.35%) |
Jun 14, 2005 | 4.156 | 4.156 | 3.915 | 4.108 | 130,108 | -0.02(-0.47%) |
Jun 13, 2005 | 4.108 | 4.156 | 3.973 | 4.127 | 147,718 | +0.05(+1.18%) |
Jun 10, 2005 | 4.108 | 4.108 | 4.050 | 4.079 | 43,904 | -0.01(-0.24%) |
Jun 09, 2005 | 3.934 | 4.089 | 3.789 | 4.089 | 190,289 | +0.17(+4.44%) |
Jun 08, 2005 | 3.973 | 3.973 | 3.847 | 3.915 | 177,673 | -0.09(-2.17%) |
Jun 07, 2005 | 4.089 | 4.166 | 3.982 | 4.002 | 292,090 | -0.06(-1.43%) |
Jun 06, 2005 | 4.243 | 4.243 | 3.924 | 4.060 | 230,797 | -0.07(-1.64%) |
Jun 03, 2005 | 4.224 | 4.224 | 4.060 | 4.127 | 116,981 | -0.03(-0.70%) |
Jun 02, 2005 | 4.195 | 4.205 | 4.137 | 4.156 | 222,227 | +0.01(+0.23%) |
Jun 01, 2005 | 4.330 | 4.340 | 4.089 | 4.147 | 472,256 | +0.09(+2.14%) |
May 31, 2005 | 3.866 | 4.340 | 3.866 | 4.060 | 245,886 | +0.23(+6.06%) |
May 27, 2005 | 3.866 | 3.866 | 3.808 | 3.828 | 61,470 | -0.03(-0.75%) |
May 26, 2005 | 3.866 | 3.866 | 3.828 | 3.857 | 74,680 | -0.01(-0.25%) |
May 25, 2005 | 3.818 | 3.895 | 3.721 | 3.866 | 191,332 | +0.04(+1.01%) |
May 24, 2005 | 3.866 | 3.886 | 3.789 | 3.828 | 118,565 | -0.01(-0.25%) |
May 23, 2005 | 3.770 | 3.905 | 3.770 | 3.837 | 195,874 | +0.02(+0.51%) |
May 20, 2005 | 3.857 | 3.857 | 3.750 | 3.818 | 93,902 | -0.02(-0.50%) |
May 19, 2005 | 3.934 | 3.934 | 3.731 | 3.837 | 200,068 | -0.04(-1.00%) |
May 18, 2005 | 3.886 | 3.915 | 3.799 | 3.876 | 224,405 | +0.06(+1.52%) |
May 17, 2005 | 3.789 | 3.924 | 3.702 | 3.818 | 217,166 | +0.05(+1.28%) |
May 16, 2005 | 3.741 | 3.770 | 3.673 | 3.770 | 83,129 | +0.09(+2.36%) |
May 13, 2005 | 3.770 | 3.837 | 3.673 | 3.683 | 148,828 | -0.03(-0.78%) |
May 12, 2005 | 3.509 | 3.808 | 3.441 | 3.712 | 486,318 | +0.24(+6.96%) |
May 11, 2005 | 3.470 | 3.557 | 3.306 | 3.470 | 140,313 | +0.05(+1.41%) |
May 10, 2005 | 3.567 | 3.576 | 3.354 | 3.422 | 103,574 | -0.21(-5.85%) |
May 09, 2005 | 3.480 | 3.634 | 3.470 | 3.634 | 49,142 | +0.16(+4.74%) |
May 06, 2005 | 3.480 | 3.712 | 3.325 | 3.470 | 193,654 | -0.03(-0.83%) |
May 05, 2005 | 3.431 | 3.576 | 3.335 | 3.499 | 147,607 | +0.10(+2.84%) |
May 04, 2005 | 3.306 | 3.412 | 3.286 | 3.402 | 77,645 | +0.12(+3.53%) |
May 03, 2005 | 3.141 | 3.306 | 3.074 | 3.286 | 57,743 | +0.03(+0.89%) |