Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.974 | 4.006 | 3.932 | 3.959 | 56,266 | -0.01(-0.37%) |
Jul 28, 2005 | 3.928 | 3.993 | 3.928 | 3.974 | 54,836 | +0.05(+1.17%) |
Jul 27, 2005 | 3.932 | 3.938 | 3.909 | 3.928 | 37,670 | -0.01(-0.27%) |
Jul 26, 2005 | 3.901 | 3.938 | 3.890 | 3.938 | 60,558 | +0.04(+0.91%) |
Jul 25, 2005 | 3.922 | 3.943 | 3.901 | 3.903 | 62,465 | -0.03(-0.80%) |
Jul 22, 2005 | 3.817 | 3.953 | 3.811 | 3.934 | 78,201 | +0.11(+2.79%) |
Jul 21, 2005 | 3.911 | 3.924 | 3.827 | 3.827 | 55,789 | -0.10(-2.56%) |
Jul 20, 2005 | 3.806 | 3.930 | 3.806 | 3.928 | 49,591 | +0.11(+2.91%) |
Jul 19, 2005 | 3.775 | 3.817 | 3.771 | 3.817 | 37,193 | +0.04(+0.94%) |
Jul 18, 2005 | 3.764 | 3.781 | 3.754 | 3.781 | 18,119 | +0.01(+0.39%) |
Jul 15, 2005 | 3.771 | 3.796 | 3.743 | 3.766 | 36,239 | -0.02(-0.50%) |
Jul 14, 2005 | 3.796 | 3.817 | 3.785 | 3.785 | 51,975 | -0.02(-0.55%) |
Jul 13, 2005 | 3.827 | 3.827 | 3.796 | 3.806 | 35,285 | -0.03(-0.82%) |
Jul 12, 2005 | 3.827 | 3.869 | 3.827 | 3.838 | 103,950 | +0.00(+0.05%) |
Jul 11, 2005 | 3.819 | 3.855 | 3.819 | 3.836 | 138,282 | +0.01(+0.16%) |
Jul 08, 2005 | 3.779 | 3.834 | 3.769 | 3.829 | 111,579 | +0.03(+0.88%) |
Jul 07, 2005 | 3.777 | 3.802 | 3.743 | 3.796 | 31,948 | +0.00(+0.00%) |
Jul 06, 2005 | 3.817 | 3.829 | 3.796 | 3.796 | 32,424 | -0.04(-0.98%) |
Jul 05, 2005 | 3.775 | 3.834 | 3.775 | 3.834 | 210,762 | +0.04(+1.11%) |
Jul 01, 2005 | 3.764 | 3.796 | 3.760 | 3.792 | 20,027 | +0.01(+0.33%) |
Jun 30, 2005 | 3.733 | 3.785 | 3.733 | 3.779 | 39,577 | +0.05(+1.29%) |
Jun 29, 2005 | 3.771 | 3.796 | 3.701 | 3.731 | 1,123,905 | -0.04(-1.17%) |
Jun 28, 2005 | 3.660 | 3.775 | 3.660 | 3.775 | 75,340 | +0.11(+2.97%) |
Jun 27, 2005 | 3.626 | 3.666 | 3.626 | 3.666 | 51,021 | +0.05(+1.27%) |
Jun 24, 2005 | 3.607 | 3.636 | 3.576 | 3.620 | 230,789 | +0.02(+0.64%) |
Jun 23, 2005 | 3.639 | 3.647 | 3.586 | 3.597 | 239,372 | -0.04(-1.15%) |
Jun 22, 2005 | 3.639 | 3.649 | 3.584 | 3.639 | 185,966 | +0.00(+0.06%) |
Jun 21, 2005 | 3.630 | 3.639 | 3.611 | 3.636 | 27,179 | +0.01(+0.23%) |
Jun 20, 2005 | 3.634 | 3.649 | 3.628 | 3.628 | 25,749 | -0.02(-0.57%) |
Jun 17, 2005 | 3.649 | 3.670 | 3.628 | 3.649 | 92,029 | -0.00(-0.11%) |
Jun 16, 2005 | 3.649 | 3.660 | 3.636 | 3.653 | 184,536 | +0.02(+0.58%) |
Jun 15, 2005 | 3.664 | 3.664 | 3.618 | 3.632 | 44,822 | -0.04(-1.03%) |
Jun 14, 2005 | 3.666 | 3.670 | 3.645 | 3.670 | 61,988 | +0.00(+0.00%) |
Jun 13, 2005 | 3.660 | 3.670 | 3.649 | 3.670 | 81,062 | +0.02(+0.57%) |
Jun 10, 2005 | 3.645 | 3.649 | 3.634 | 3.649 | 35,285 | +0.01(+0.29%) |
Jun 09, 2005 | 3.628 | 3.639 | 3.618 | 3.639 | 44,345 | +0.01(+0.41%) |
Jun 08, 2005 | 3.618 | 3.636 | 3.588 | 3.624 | 75,340 | -0.00(-0.12%) |
Jun 07, 2005 | 3.611 | 3.649 | 3.607 | 3.628 | 286,579 | +0.02(+0.58%) |
Jun 06, 2005 | 3.586 | 3.607 | 3.586 | 3.607 | 327,587 | +0.01(+0.29%) |
Jun 03, 2005 | 3.618 | 3.622 | 3.592 | 3.597 | 10,013 | -0.03(-0.81%) |
Jun 02, 2005 | 3.605 | 3.632 | 3.599 | 3.626 | 82,969 | +0.03(+0.88%) |
Jun 01, 2005 | 3.525 | 3.664 | 3.525 | 3.595 | 144,958 | +0.07(+2.08%) |
May 31, 2005 | 3.427 | 3.521 | 3.427 | 3.521 | 53,882 | +0.09(+2.57%) |
May 27, 2005 | 3.397 | 3.439 | 3.397 | 3.433 | 27,179 | +0.04(+1.11%) |
May 26, 2005 | 3.355 | 3.395 | 3.355 | 3.395 | 14,305 | +0.04(+1.19%) |
May 25, 2005 | 3.402 | 3.402 | 3.355 | 3.355 | 41,008 | -0.05(-1.48%) |
May 24, 2005 | 3.404 | 3.409 | 3.393 | 3.406 | 12,874 | -0.01(-0.25%) |
May 23, 2005 | 3.381 | 3.414 | 3.381 | 3.414 | 33,855 | +0.03(+0.80%) |
May 20, 2005 | 3.381 | 3.393 | 3.381 | 3.387 | 66,757 | +0.01(+0.19%) |
May 19, 2005 | 3.366 | 3.395 | 3.366 | 3.381 | 59,604 | +0.03(+0.75%) |
May 18, 2005 | 3.230 | 3.376 | 3.223 | 3.355 | 95,367 | +0.12(+3.56%) |
May 17, 2005 | 3.114 | 3.240 | 3.114 | 3.240 | 72,002 | +0.08(+2.66%) |
May 16, 2005 | 3.058 | 3.156 | 3.058 | 3.156 | 68,664 | +0.11(+3.65%) |
May 13, 2005 | 3.163 | 3.163 | 3.045 | 3.045 | 121,593 | -0.11(-3.39%) |
May 12, 2005 | 3.176 | 3.188 | 3.135 | 3.152 | 144,958 | -0.02(-0.53%) |
May 11, 2005 | 3.150 | 3.171 | 3.137 | 3.169 | 66,757 | +0.01(+0.33%) |
May 10, 2005 | 3.209 | 3.209 | 3.146 | 3.158 | 178,813 | -0.02(-0.59%) |
May 09, 2005 | 3.175 | 3.213 | 3.156 | 3.177 | 298,023 | +0.00(+0.00%) |
May 06, 2005 | 3.211 | 3.211 | 3.167 | 3.177 | 77,247 | -0.04(-1.11%) |
May 05, 2005 | 3.234 | 3.255 | 3.202 | 3.213 | 36,239 | -0.03(-0.84%) |
May 04, 2005 | 3.198 | 3.251 | 3.198 | 3.240 | 116,348 | +0.04(+1.31%) |
May 03, 2005 | 3.196 | 3.209 | 3.188 | 3.198 | 257,015 | -0.00(-0.07%) |