Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.208 | 4.430 | 4.208 | 4.319 | 11,210 | +0.15(+3.59%) |
Jul 28, 2005 | 4.123 | 4.212 | 4.123 | 4.169 | 14,860 | +0.00(+0.00%) |
Jul 27, 2005 | 4.315 | 4.315 | 4.120 | 4.169 | 34,934 | -0.21(-4.82%) |
Jul 26, 2005 | 4.396 | 4.415 | 4.315 | 4.380 | 46,144 | +0.02(+0.35%) |
Jul 25, 2005 | 4.315 | 4.542 | 4.315 | 4.365 | 40,148 | +0.05(+1.25%) |
Jul 22, 2005 | 4.315 | 4.315 | 4.296 | 4.311 | 20,595 | +0.07(+1.63%) |
Jul 21, 2005 | 4.411 | 4.411 | 4.242 | 4.242 | 14,860 | -0.17(-3.83%) |
Jul 20, 2005 | 4.354 | 4.419 | 4.334 | 4.411 | 50,315 | +0.12(+2.68%) |
Jul 19, 2005 | 4.162 | 4.315 | 4.162 | 4.296 | 29,459 | +0.13(+3.04%) |
Jul 18, 2005 | 4.047 | 4.169 | 4.047 | 4.169 | 36,237 | +0.14(+3.52%) |
Jul 15, 2005 | 4.066 | 4.085 | 4.024 | 4.028 | 33,630 | +0.01(+0.19%) |
Jul 14, 2005 | 4.031 | 4.077 | 4.020 | 4.020 | 9,646 | +0.03(+0.67%) |
Jul 13, 2005 | 4.066 | 4.077 | 3.905 | 3.993 | 32,066 | -0.13(-3.16%) |
Jul 12, 2005 | 4.104 | 4.123 | 4.008 | 4.123 | 44,841 | +0.04(+0.94%) |
Jul 11, 2005 | 4.219 | 4.246 | 4.066 | 4.085 | 49,272 | -0.10(-2.38%) |
Jul 08, 2005 | 4.024 | 4.219 | 4.024 | 4.185 | 42,755 | +0.16(+4.00%) |
Jul 07, 2005 | 3.932 | 4.028 | 3.916 | 4.024 | 32,587 | +0.15(+3.96%) |
Jul 06, 2005 | 3.663 | 3.928 | 3.663 | 3.870 | 70,129 | +0.17(+4.56%) |
Jul 05, 2005 | 3.625 | 3.702 | 3.625 | 3.702 | 13,556 | +0.07(+1.79%) |
Jul 01, 2005 | 3.606 | 3.636 | 3.583 | 3.636 | 41,973 | +0.03(+0.96%) |
Jun 30, 2005 | 3.606 | 3.606 | 3.586 | 3.602 | 1,824 | -0.05(-1.26%) |
Jun 29, 2005 | 3.682 | 3.721 | 3.632 | 3.648 | 20,334 | -0.03(-0.94%) |
Jun 28, 2005 | 3.759 | 3.774 | 3.682 | 3.682 | 35,194 | -0.06(-1.54%) |
Jun 27, 2005 | 3.506 | 3.744 | 3.506 | 3.740 | 69,347 | +0.28(+8.21%) |
Jun 24, 2005 | 3.521 | 3.521 | 3.456 | 3.456 | 6,517 | -0.07(-2.07%) |
Jun 23, 2005 | 3.491 | 3.529 | 3.491 | 3.529 | 10,428 | +0.02(+0.55%) |
Jun 22, 2005 | 3.491 | 3.544 | 3.452 | 3.510 | 32,848 | -0.02(-0.54%) |
Jun 21, 2005 | 3.563 | 3.567 | 3.452 | 3.529 | 26,591 | -0.04(-1.08%) |
Jun 20, 2005 | 3.567 | 3.567 | 3.529 | 3.567 | 3,128 | +0.00(+0.00%) |
Jun 17, 2005 | 3.491 | 3.567 | 3.491 | 3.567 | 17,988 | +0.01(+0.32%) |
Jun 16, 2005 | 3.567 | 3.583 | 3.533 | 3.556 | 23,202 | -0.01(-0.32%) |
Jun 15, 2005 | 3.575 | 3.606 | 3.567 | 3.567 | 28,677 | -0.02(-0.53%) |
Jun 14, 2005 | 3.491 | 3.586 | 3.487 | 3.586 | 49,012 | +0.08(+2.19%) |
Jun 13, 2005 | 3.529 | 3.529 | 3.510 | 3.510 | 3,649 | -0.04(-1.08%) |
Jun 10, 2005 | 3.602 | 3.606 | 3.548 | 3.548 | 29,720 | -0.08(-2.12%) |
Jun 09, 2005 | 3.644 | 3.644 | 3.563 | 3.625 | 88,117 | -0.12(-3.08%) |
Jun 08, 2005 | 3.544 | 3.778 | 3.544 | 3.740 | 55,269 | +0.23(+6.56%) |
Jun 07, 2005 | 3.433 | 3.510 | 3.375 | 3.510 | 11,992 | +0.06(+1.67%) |
Jun 06, 2005 | 3.433 | 3.471 | 3.433 | 3.452 | 5,735 | +0.00(+0.00%) |
Jun 03, 2005 | 3.491 | 3.571 | 3.433 | 3.452 | 26,852 | -0.06(-1.64%) |
Jun 02, 2005 | 3.560 | 3.567 | 3.510 | 3.510 | 15,120 | -0.08(-2.14%) |
Jun 01, 2005 | 3.567 | 3.602 | 3.567 | 3.586 | 7,038 | -0.02(-0.53%) |
May 31, 2005 | 3.606 | 3.606 | 3.548 | 3.606 | 9,385 | +0.01(+0.32%) |
May 27, 2005 | 3.548 | 3.594 | 3.517 | 3.594 | 589,711 | +0.10(+2.97%) |
May 26, 2005 | 3.579 | 3.586 | 3.491 | 3.491 | 15,381 | -0.13(-3.60%) |
May 25, 2005 | 3.567 | 3.621 | 3.491 | 3.621 | 16,424 | +0.02(+0.43%) |
May 24, 2005 | 3.682 | 3.682 | 3.606 | 3.606 | 54,747 | -0.08(-2.08%) |
May 23, 2005 | 3.510 | 3.682 | 3.510 | 3.682 | 22,941 | +0.14(+3.90%) |
May 20, 2005 | 3.471 | 3.544 | 3.471 | 3.544 | 5,735 | +0.11(+3.24%) |
May 19, 2005 | 3.341 | 3.525 | 3.341 | 3.433 | 20,595 | -0.00(-0.11%) |
May 18, 2005 | 3.452 | 3.452 | 3.375 | 3.437 | 18,249 | -0.05(-1.43%) |
May 17, 2005 | 3.487 | 3.487 | 3.487 | 3.487 | 782 | +0.02(+0.44%) |
May 16, 2005 | 3.498 | 3.579 | 3.471 | 3.471 | 2,085 | +0.00(+0.00%) |
May 13, 2005 | 3.471 | 3.471 | 3.471 | 3.471 | 5,996 | +0.00(+0.00%) |
May 12, 2005 | 3.517 | 3.583 | 3.471 | 3.471 | 9,646 | -0.02(-0.55%) |
May 11, 2005 | 3.491 | 3.506 | 3.491 | 3.491 | 15,902 | +0.00(+0.00%) |
May 10, 2005 | 3.544 | 3.579 | 3.491 | 3.491 | 10,167 | -0.04(-1.09%) |
May 09, 2005 | 3.548 | 3.548 | 3.491 | 3.529 | 5,474 | -0.05(-1.50%) |
May 06, 2005 | 3.498 | 3.583 | 3.491 | 3.583 | 14,338 | +0.11(+3.20%) |
May 05, 2005 | 3.460 | 3.471 | 3.460 | 3.471 | 1,564 | +0.01(+0.33%) |
May 04, 2005 | 3.299 | 3.510 | 3.291 | 3.460 | 24,245 | +0.05(+1.46%) |
May 03, 2005 | 3.414 | 3.471 | 3.372 | 3.410 | 14,077 | -0.04(-1.22%) |