Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.005 | 4.043 | 3.937 | 4.024 | 137,421 | +0.02(+0.48%) |
Jul 28, 2005 | 3.985 | 4.014 | 3.956 | 4.005 | 80,569 | +0.05(+1.22%) |
Jul 27, 2005 | 3.947 | 3.985 | 3.927 | 3.956 | 161,378 | +0.01(+0.25%) |
Jul 26, 2005 | 4.014 | 4.014 | 3.898 | 3.947 | 151,845 | +0.01(+0.25%) |
Jul 25, 2005 | 3.995 | 4.053 | 3.918 | 3.937 | 120,695 | -0.09(-2.16%) |
Jul 22, 2005 | 3.966 | 4.024 | 3.966 | 4.024 | 64,558 | +0.05(+1.22%) |
Jul 21, 2005 | 4.034 | 4.063 | 3.956 | 3.976 | 58,190 | -0.09(-2.14%) |
Jul 20, 2005 | 4.043 | 4.063 | 4.014 | 4.063 | 135,671 | +0.03(+0.72%) |
Jul 19, 2005 | 4.043 | 4.063 | 3.966 | 4.034 | 109,751 | +0.04(+0.97%) |
Jul 18, 2005 | 4.034 | 4.034 | 3.966 | 3.995 | 67,047 | +0.00(+0.00%) |
Jul 15, 2005 | 3.966 | 4.034 | 3.947 | 3.995 | 153,344 | +0.03(+0.73%) |
Jul 14, 2005 | 4.034 | 4.043 | 3.801 | 3.966 | 100,508 | -0.01(-0.24%) |
Jul 13, 2005 | 3.985 | 4.014 | 3.937 | 3.976 | 121,339 | -0.02(-0.48%) |
Jul 12, 2005 | 4.063 | 4.063 | 3.918 | 3.995 | 257,303 | -0.06(-1.43%) |
Jul 11, 2005 | 4.053 | 4.063 | 4.014 | 4.053 | 84,123 | +0.00(+0.00%) |
Jul 08, 2005 | 4.053 | 4.053 | 3.879 | 4.053 | 93,807 | +0.01(+0.24%) |
Jul 07, 2005 | 3.976 | 4.063 | 3.840 | 4.043 | 200,762 | +0.07(+1.70%) |
Jul 06, 2005 | 3.995 | 4.014 | 3.888 | 3.976 | 98,109 | -0.02(-0.48%) |
Jul 05, 2005 | 3.869 | 3.995 | 3.840 | 3.995 | 106,896 | +0.11(+2.74%) |
Jul 01, 2005 | 3.889 | 3.889 | 3.734 | 3.889 | 90,458 | +0.03(+0.75%) |
Jun 30, 2005 | 3.976 | 4.005 | 3.772 | 3.860 | 51,627 | -0.11(-2.68%) |
Jun 29, 2005 | 3.995 | 3.995 | 3.879 | 3.966 | 93,996 | -0.01(-0.24%) |
Jun 28, 2005 | 3.860 | 3.995 | 3.782 | 3.976 | 58,836 | +0.14(+3.53%) |
Jun 27, 2005 | 3.966 | 4.014 | 3.772 | 3.840 | 145,232 | -0.12(-2.93%) |
Jun 24, 2005 | 3.980 | 4.014 | 3.898 | 3.956 | 1,154,209 | -0.05(-1.21%) |
Jun 23, 2005 | 4.014 | 4.063 | 3.956 | 4.005 | 161,549 | -0.07(-1.66%) |
Jun 22, 2005 | 4.082 | 4.111 | 4.014 | 4.072 | 88,609 | +0.06(+1.45%) |
Jun 21, 2005 | 4.053 | 4.053 | 3.966 | 4.014 | 82,118 | -0.01(-0.24%) |
Jun 20, 2005 | 4.072 | 4.092 | 3.995 | 4.024 | 62,643 | -0.05(-1.19%) |
Jun 17, 2005 | 4.024 | 4.092 | 3.927 | 4.072 | 178,637 | +0.12(+2.93%) |
Jun 16, 2005 | 4.024 | 4.024 | 3.927 | 3.956 | 96,850 | -0.06(-1.45%) |
Jun 15, 2005 | 4.130 | 4.130 | 3.947 | 4.014 | 214,134 | -0.10(-2.35%) |
Jun 14, 2005 | 4.159 | 4.159 | 3.918 | 4.111 | 130,009 | -0.02(-0.47%) |
Jun 13, 2005 | 4.111 | 4.159 | 3.976 | 4.130 | 147,605 | +0.05(+1.18%) |
Jun 10, 2005 | 4.111 | 4.111 | 4.053 | 4.082 | 43,870 | -0.01(-0.24%) |
Jun 09, 2005 | 3.937 | 4.092 | 3.792 | 4.092 | 190,144 | +0.17(+4.44%) |
Jun 08, 2005 | 3.976 | 3.976 | 3.850 | 3.918 | 177,537 | -0.09(-2.17%) |
Jun 07, 2005 | 4.092 | 4.169 | 3.985 | 4.005 | 291,867 | -0.06(-1.43%) |
Jun 06, 2005 | 4.246 | 4.246 | 3.927 | 4.063 | 230,620 | -0.07(-1.64%) |
Jun 03, 2005 | 4.227 | 4.227 | 4.063 | 4.130 | 116,892 | -0.03(-0.70%) |
Jun 02, 2005 | 4.198 | 4.208 | 4.140 | 4.159 | 222,057 | +0.01(+0.23%) |
Jun 01, 2005 | 4.333 | 4.343 | 4.092 | 4.150 | 471,896 | +0.09(+2.14%) |
May 31, 2005 | 3.869 | 4.343 | 3.869 | 4.063 | 245,699 | +0.23(+6.06%) |
May 27, 2005 | 3.869 | 3.869 | 3.811 | 3.830 | 61,423 | -0.03(-0.75%) |
May 26, 2005 | 3.869 | 3.869 | 3.830 | 3.860 | 74,623 | -0.01(-0.25%) |
May 25, 2005 | 3.821 | 3.898 | 3.724 | 3.869 | 191,186 | +0.04(+1.01%) |
May 24, 2005 | 3.869 | 3.889 | 3.792 | 3.830 | 118,474 | -0.01(-0.25%) |
May 23, 2005 | 3.772 | 3.908 | 3.772 | 3.840 | 195,724 | +0.02(+0.51%) |
May 20, 2005 | 3.860 | 3.860 | 3.753 | 3.821 | 93,830 | -0.02(-0.50%) |
May 19, 2005 | 3.937 | 3.937 | 3.734 | 3.840 | 199,915 | -0.04(-1.00%) |
May 18, 2005 | 3.889 | 3.918 | 3.801 | 3.879 | 224,234 | +0.06(+1.52%) |
May 17, 2005 | 3.792 | 3.927 | 3.705 | 3.821 | 217,000 | +0.05(+1.28%) |
May 16, 2005 | 3.743 | 3.772 | 3.676 | 3.772 | 83,065 | +0.09(+2.36%) |
May 13, 2005 | 3.772 | 3.840 | 3.676 | 3.685 | 148,715 | -0.03(-0.78%) |
May 12, 2005 | 3.511 | 3.811 | 3.444 | 3.714 | 485,946 | +0.24(+6.96%) |
May 11, 2005 | 3.473 | 3.560 | 3.308 | 3.473 | 140,206 | +0.05(+1.41%) |
May 10, 2005 | 3.569 | 3.579 | 3.357 | 3.424 | 103,495 | -0.21(-5.85%) |
May 09, 2005 | 3.482 | 3.637 | 3.473 | 3.637 | 49,105 | +0.16(+4.74%) |
May 06, 2005 | 3.482 | 3.714 | 3.327 | 3.473 | 193,507 | -0.03(-0.83%) |
May 05, 2005 | 3.434 | 3.579 | 3.337 | 3.502 | 147,495 | +0.10(+2.84%) |
May 04, 2005 | 3.308 | 3.415 | 3.289 | 3.405 | 77,586 | +0.12(+3.53%) |
May 03, 2005 | 3.144 | 3.308 | 3.076 | 3.289 | 57,699 | +0.03(+0.89%) |