Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.892 | 3.959 | 3.884 | 3.929 | 230,154 | +0.01(+0.19%) |
Jul 28, 2005 | 3.801 | 3.922 | 3.771 | 3.922 | 319,135 | +0.19(+5.05%) |
Jul 27, 2005 | 3.824 | 3.839 | 3.703 | 3.733 | 103,993 | -0.11(-2.94%) |
Jul 26, 2005 | 3.794 | 3.846 | 3.733 | 3.846 | 109,095 | +0.06(+1.59%) |
Jul 25, 2005 | 3.809 | 3.869 | 3.726 | 3.786 | 87,011 | -0.05(-1.18%) |
Jul 22, 2005 | 3.846 | 3.861 | 3.590 | 3.831 | 292,692 | -0.02(-0.39%) |
Jul 21, 2005 | 3.778 | 3.846 | 3.748 | 3.846 | 151,087 | +0.04(+0.99%) |
Jul 20, 2005 | 3.839 | 3.846 | 3.650 | 3.809 | 125,722 | -0.03(-0.79%) |
Jul 19, 2005 | 3.733 | 3.846 | 3.696 | 3.839 | 185,645 | +0.10(+2.62%) |
Jul 18, 2005 | 3.635 | 3.778 | 3.635 | 3.741 | 162,456 | +0.09(+2.48%) |
Jul 15, 2005 | 3.590 | 3.696 | 3.530 | 3.650 | 268,942 | +0.05(+1.26%) |
Jul 14, 2005 | 3.748 | 3.763 | 3.605 | 3.605 | 250,557 | -0.09(-2.45%) |
Jul 13, 2005 | 3.726 | 3.771 | 3.628 | 3.696 | 1,949,192 | -0.04(-1.01%) |
Jul 12, 2005 | 3.733 | 3.786 | 3.673 | 3.733 | 337,616 | -0.02(-0.40%) |
Jul 11, 2005 | 3.658 | 3.771 | 3.635 | 3.748 | 265,082 | +0.05(+1.43%) |
Jul 08, 2005 | 3.658 | 3.718 | 3.620 | 3.696 | 127,410 | +0.03(+0.82%) |
Jul 07, 2005 | 3.635 | 3.741 | 3.605 | 3.665 | 324,759 | -0.08(-2.02%) |
Jul 06, 2005 | 3.605 | 3.771 | 3.590 | 3.741 | 298,154 | +0.14(+3.77%) |
Jul 05, 2005 | 3.469 | 3.605 | 3.462 | 3.605 | 113,765 | +0.08(+2.36%) |
Jul 01, 2005 | 3.477 | 3.537 | 3.469 | 3.522 | 114,163 | +0.04(+1.08%) |
Jun 30, 2005 | 3.514 | 3.575 | 3.484 | 3.484 | 142,910 | -0.05(-1.28%) |
Jun 29, 2005 | 3.545 | 3.620 | 3.477 | 3.530 | 174,306 | +0.02(+0.65%) |
Jun 28, 2005 | 3.447 | 3.514 | 3.439 | 3.507 | 112,097 | +0.05(+1.53%) |
Jun 27, 2005 | 3.432 | 3.522 | 3.424 | 3.454 | 130,742 | -0.02(-0.43%) |
Jun 24, 2005 | 3.416 | 3.507 | 3.386 | 3.469 | 622,878 | +0.04(+1.10%) |
Jun 23, 2005 | 3.545 | 3.552 | 3.432 | 3.432 | 177,023 | -0.13(-3.60%) |
Jun 22, 2005 | 3.545 | 3.567 | 3.469 | 3.560 | 104,961 | +0.05(+1.51%) |
Jun 21, 2005 | 3.454 | 3.545 | 3.424 | 3.507 | 129,575 | +0.08(+2.20%) |
Jun 20, 2005 | 3.439 | 3.469 | 3.432 | 3.432 | 102,512 | -0.02(-0.65%) |
Jun 17, 2005 | 3.545 | 3.545 | 3.432 | 3.454 | 194,865 | -0.05(-1.51%) |
Jun 16, 2005 | 3.484 | 3.537 | 3.462 | 3.507 | 158,229 | +0.02(+0.65%) |
Jun 15, 2005 | 3.499 | 3.545 | 3.432 | 3.484 | 202,491 | -0.05(-1.49%) |
Jun 14, 2005 | 3.514 | 3.567 | 3.499 | 3.537 | 164,036 | +0.00(+0.00%) |
Jun 13, 2005 | 3.582 | 3.635 | 3.477 | 3.537 | 145,660 | -0.02(-0.64%) |
Jun 10, 2005 | 3.560 | 3.582 | 3.514 | 3.560 | 85,834 | +0.02(+0.43%) |
Jun 09, 2005 | 3.507 | 3.560 | 3.439 | 3.545 | 120,653 | +0.06(+1.73%) |
Jun 08, 2005 | 3.477 | 3.522 | 3.447 | 3.484 | 131,003 | +0.01(+0.22%) |
Jun 07, 2005 | 3.462 | 3.507 | 3.447 | 3.477 | 157,449 | +0.06(+1.77%) |
Jun 06, 2005 | 3.371 | 3.439 | 3.371 | 3.416 | 147,155 | +0.02(+0.67%) |
Jun 03, 2005 | 3.394 | 3.432 | 3.371 | 3.394 | 83,229 | -0.03(-0.88%) |
Jun 02, 2005 | 3.394 | 3.424 | 3.364 | 3.424 | 178,951 | +0.03(+0.89%) |
Jun 01, 2005 | 3.341 | 3.394 | 3.333 | 3.394 | 150,231 | +0.08(+2.51%) |
May 31, 2005 | 3.303 | 3.341 | 3.273 | 3.311 | 485,003 | +0.02(+0.69%) |
May 27, 2005 | 3.303 | 3.303 | 3.273 | 3.288 | 79,474 | -0.02(-0.46%) |
May 26, 2005 | 3.266 | 3.311 | 3.266 | 3.303 | 68,004 | +0.02(+0.69%) |
May 25, 2005 | 3.281 | 3.311 | 3.266 | 3.281 | 94,262 | +0.00(+0.00%) |
May 24, 2005 | 3.205 | 3.303 | 3.205 | 3.281 | 228,856 | +0.06(+1.87%) |
May 23, 2005 | 3.175 | 3.235 | 3.152 | 3.220 | 541,986 | +0.05(+1.43%) |
May 20, 2005 | 3.213 | 3.273 | 3.160 | 3.175 | 198,373 | -0.08(-2.55%) |
May 19, 2005 | 3.213 | 3.326 | 3.213 | 3.258 | 76,962 | +0.00(+0.00%) |
May 18, 2005 | 3.281 | 3.303 | 3.232 | 3.258 | 101,831 | -0.02(-0.69%) |
May 17, 2005 | 3.183 | 3.281 | 3.168 | 3.281 | 59,935 | +0.09(+2.84%) |
May 16, 2005 | 3.243 | 3.266 | 3.168 | 3.190 | 157,915 | -0.04(-1.17%) |
May 13, 2005 | 3.251 | 3.296 | 3.175 | 3.228 | 141,088 | -0.05(-1.61%) |
May 12, 2005 | 3.243 | 3.303 | 3.235 | 3.281 | 40,903 | +0.04(+1.16%) |
May 11, 2005 | 3.273 | 3.333 | 3.183 | 3.243 | 161,748 | -0.05(-1.38%) |
May 10, 2005 | 3.386 | 3.447 | 3.273 | 3.288 | 95,263 | -0.13(-3.75%) |
May 09, 2005 | 3.318 | 3.416 | 3.258 | 3.416 | 95,410 | +0.12(+3.66%) |
May 06, 2005 | 3.364 | 3.424 | 3.243 | 3.296 | 143,954 | -0.11(-3.10%) |
May 05, 2005 | 3.401 | 3.469 | 3.281 | 3.401 | 147,014 | +0.01(+0.22%) |
May 04, 2005 | 3.311 | 3.454 | 3.281 | 3.394 | 140,924 | +0.08(+2.27%) |
May 03, 2005 | 3.175 | 3.394 | 3.168 | 3.318 | 421,789 | -0.02(-0.68%) |