Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.921 | 3.921 | 3.804 | 3.840 | 23,996 | -0.10(-2.56%) |
Jul 28, 2005 | 3.901 | 3.941 | 3.840 | 3.941 | 1,484 | +0.10(+2.63%) |
Jul 27, 2005 | 3.804 | 3.840 | 3.804 | 3.840 | 3,567 | -0.05(-1.25%) |
Jul 26, 2005 | 3.889 | 3.889 | 3.889 | 3.889 | 247 | +0.08(+2.12%) |
Jul 25, 2005 | 3.881 | 3.881 | 3.808 | 3.808 | 4,210 | -0.10(-2.48%) |
Jul 22, 2005 | 3.905 | 3.905 | 3.905 | 3.905 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.905 | 3.905 | 3.905 | 3.905 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.905 | 3.905 | 3.905 | 3.905 | 989 | +0.06(+1.68%) |
Jul 19, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 895 | +0.00(+0.00%) |
Jul 18, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 1,133 | -0.00(-0.11%) |
Jul 15, 2005 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.844 | 3.844 | 3.844 | 3.844 | 1,484 | +0.00(+0.11%) |
Jul 12, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 247 | +0.04(+0.96%) |
Jul 11, 2005 | 3.893 | 3.893 | 3.804 | 3.804 | 3,710 | -0.12(-3.01%) |
Jul 08, 2005 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.922 | 3.922 | 3.922 | 3.922 | 272 | +0.00(+0.02%) |
Jul 05, 2005 | 3.921 | 3.921 | 3.921 | 3.921 | 2,473 | +0.00(+0.00%) |
Jul 01, 2005 | 3.921 | 3.921 | 3.921 | 3.921 | 742 | -0.04(-0.92%) |
Jun 30, 2005 | 3.957 | 3.957 | 3.957 | 3.957 | 12,067 | +0.11(+2.94%) |
Jun 29, 2005 | 3.864 | 3.864 | 3.840 | 3.844 | 4,700 | -0.11(-2.86%) |
Jun 28, 2005 | 3.957 | 3.957 | 3.957 | 3.957 | 249 | +0.12(+3.05%) |
Jun 27, 2005 | 3.852 | 3.852 | 3.840 | 3.840 | 1,236 | -0.04(-0.94%) |
Jun 24, 2005 | 3.961 | 3.966 | 3.877 | 3.877 | 3,146 | -0.07(-1.84%) |
Jun 23, 2005 | 3.945 | 3.949 | 3.945 | 3.949 | 2,721 | -0.13(-3.27%) |
Jun 22, 2005 | 4.042 | 4.083 | 4.042 | 4.083 | 10,142 | -0.05(-1.27%) |
Jun 21, 2005 | 3.525 | 4.135 | 3.525 | 4.135 | 89,473 | +0.37(+9.88%) |
Jun 20, 2005 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 3.650 | 3.763 | 3.650 | 3.763 | 2,864 | +0.13(+3.44%) |
Jun 16, 2005 | 3.638 | 3.638 | 3.638 | 3.638 | 742 | -0.07(-1.96%) |
Jun 15, 2005 | 3.715 | 3.715 | 3.711 | 3.711 | 494 | -0.03(-0.86%) |
Jun 14, 2005 | 3.602 | 3.743 | 3.602 | 3.743 | 25,480 | +0.00(+0.11%) |
Jun 13, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 3.670 | 3.739 | 3.670 | 3.739 | 1,449 | +0.10(+2.78%) |
Jun 09, 2005 | 3.638 | 3.638 | 3.638 | 3.638 | 494 | +0.00(+0.00%) |
Jun 08, 2005 | 3.638 | 3.638 | 3.638 | 3.638 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 3.533 | 3.643 | 3.533 | 3.638 | 9,786 | +0.11(+2.97%) |
Jun 06, 2005 | 3.489 | 3.533 | 3.480 | 3.533 | 6,122 | -0.00(-0.11%) |
Jun 03, 2005 | 3.448 | 3.537 | 3.448 | 3.537 | 2,572 | +0.05(+1.51%) |
Jun 02, 2005 | 3.436 | 3.489 | 3.436 | 3.484 | 2,535 | -0.03(-0.92%) |
Jun 01, 2005 | 3.517 | 3.634 | 3.517 | 3.517 | 6,184 | -0.10(-2.86%) |
May 31, 2005 | 3.529 | 3.620 | 3.521 | 3.620 | 6,184 | +0.07(+2.00%) |
May 27, 2005 | 3.549 | 3.549 | 3.549 | 3.549 | 494 | +0.01(+0.34%) |
May 26, 2005 | 3.537 | 3.537 | 3.537 | 3.537 | 4,700 | +0.02(+0.57%) |
May 25, 2005 | 3.634 | 3.634 | 3.517 | 3.517 | 2,535 | -0.02(-0.57%) |
May 24, 2005 | 3.509 | 3.553 | 3.509 | 3.537 | 1,484 | +0.06(+1.74%) |
May 23, 2005 | 3.476 | 3.476 | 3.476 | 3.476 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.476 | 3.476 | 3.476 | 3.476 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.497 | 3.505 | 3.476 | 3.476 | 4,574 | -0.12(-3.37%) |
May 18, 2005 | 3.598 | 3.598 | 3.598 | 3.598 | 2,473 | +0.04(+1.02%) |
May 17, 2005 | 3.505 | 3.561 | 3.497 | 3.561 | 2,849 | -0.03(-0.70%) |
May 16, 2005 | 3.586 | 3.586 | 3.586 | 3.586 | 371 | +0.03(+0.73%) |
May 13, 2005 | 3.444 | 3.586 | 3.444 | 3.560 | 20,483 | -0.17(-4.47%) |
May 12, 2005 | 3.658 | 3.727 | 3.658 | 3.727 | 1,731 | +0.05(+1.32%) |
May 11, 2005 | 3.679 | 3.679 | 3.679 | 3.679 | 4,146 | +0.00(+0.00%) |
May 10, 2005 | 3.658 | 3.687 | 3.658 | 3.679 | 2,451 | -0.08(-2.15%) |
May 09, 2005 | 3.658 | 3.759 | 3.658 | 3.759 | 732 | +0.04(+1.21%) |
May 06, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.647 | 3.714 | 3.647 | 3.714 | 499 | +0.08(+2.10%) |
May 04, 2005 | 3.642 | 3.642 | 3.638 | 3.638 | 494 | -0.03(-0.78%) |
May 03, 2005 | 3.658 | 3.667 | 3.658 | 3.667 | 2,844 | -0.09(-2.36%) |