Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.504 | 3.719 | 3.489 | 3.637 | 145,854 | +0.04(+1.03%) |
Jul 28, 2005 | 3.860 | 3.860 | 3.600 | 3.600 | 39,606 | -0.23(-6.01%) |
Jul 27, 2005 | 3.786 | 3.927 | 3.786 | 3.830 | 222,378 | -0.22(-5.49%) |
Jul 26, 2005 | 4.038 | 4.075 | 3.934 | 4.053 | 46,569 | +0.01(+0.18%) |
Jul 25, 2005 | 4.112 | 4.112 | 3.749 | 4.046 | 124,267 | +0.01(+0.37%) |
Jul 22, 2005 | 4.246 | 4.246 | 3.615 | 4.031 | 141,571 | -0.38(-8.59%) |
Jul 21, 2005 | 4.305 | 4.417 | 4.083 | 4.409 | 44,441 | +0.14(+3.30%) |
Jul 20, 2005 | 4.409 | 4.417 | 4.268 | 4.268 | 26,759 | -0.11(-2.54%) |
Jul 19, 2005 | 4.447 | 4.447 | 4.380 | 4.380 | 16,332 | -0.04(-1.01%) |
Jul 18, 2005 | 4.305 | 4.454 | 4.305 | 4.424 | 29,413 | +0.13(+2.94%) |
Jul 15, 2005 | 4.298 | 4.313 | 4.202 | 4.298 | 43,273 | -0.01(-0.17%) |
Jul 14, 2005 | 4.343 | 4.380 | 4.298 | 4.305 | 282,571 | -0.04(-0.85%) |
Jul 13, 2005 | 4.328 | 4.409 | 4.268 | 4.343 | 67,405 | +0.10(+2.27%) |
Jul 12, 2005 | 4.231 | 4.380 | 4.231 | 4.246 | 109,130 | -0.06(-1.38%) |
Jul 11, 2005 | 4.187 | 4.372 | 4.187 | 4.305 | 67,261 | +0.04(+0.87%) |
Jul 08, 2005 | 4.187 | 4.291 | 3.964 | 4.268 | 104,762 | +0.04(+1.05%) |
Jul 07, 2005 | 4.172 | 4.380 | 3.991 | 4.224 | 17,881 | -0.19(-4.37%) |
Jul 06, 2005 | 4.157 | 4.447 | 4.157 | 4.417 | 23,372 | +0.19(+4.39%) |
Jul 05, 2005 | 4.083 | 4.231 | 4.009 | 4.231 | 234,129 | -0.01(-0.35%) |
Jul 01, 2005 | 4.098 | 4.357 | 4.098 | 4.246 | 9,025 | +0.21(+5.15%) |
Jun 30, 2005 | 4.172 | 4.350 | 3.934 | 4.038 | 42,874 | -0.13(-3.20%) |
Jun 29, 2005 | 4.187 | 4.395 | 4.127 | 4.172 | 17,069 | +0.04(+0.90%) |
Jun 28, 2005 | 4.276 | 4.276 | 4.127 | 4.135 | 10,251 | -0.08(-1.94%) |
Jun 27, 2005 | 4.261 | 4.447 | 4.202 | 4.216 | 15,303 | +0.06(+1.43%) |
Jun 24, 2005 | 4.372 | 4.521 | 4.150 | 4.157 | 8,788 | -0.20(-4.60%) |
Jun 23, 2005 | 4.194 | 4.447 | 4.157 | 4.357 | 21,279 | +0.21(+5.01%) |
Jun 22, 2005 | 4.395 | 4.454 | 4.127 | 4.150 | 34,305 | -0.24(-5.57%) |
Jun 21, 2005 | 4.617 | 4.640 | 4.380 | 4.395 | 39,853 | -0.13(-2.79%) |
Jun 20, 2005 | 4.669 | 4.677 | 4.513 | 4.521 | 30,963 | +0.00(+0.00%) |
Jun 17, 2005 | 4.447 | 4.528 | 4.447 | 4.521 | 14,988 | +0.01(+0.33%) |
Jun 16, 2005 | 4.380 | 4.677 | 4.380 | 4.506 | 66,046 | +0.07(+1.57%) |
Jun 15, 2005 | 4.350 | 4.454 | 4.313 | 4.436 | 25,965 | +0.10(+2.33%) |
Jun 14, 2005 | 4.343 | 4.417 | 4.335 | 4.335 | 23,842 | +0.01(+0.17%) |
Jun 13, 2005 | 4.305 | 4.454 | 4.305 | 4.328 | 10,911 | -0.02(-0.51%) |
Jun 10, 2005 | 4.105 | 4.380 | 4.083 | 4.350 | 49,283 | +0.26(+6.35%) |
Jun 09, 2005 | 3.897 | 4.112 | 3.897 | 4.090 | 85,834 | +0.16(+3.96%) |
Jun 08, 2005 | 3.793 | 4.001 | 3.793 | 3.934 | 29,030 | +0.04(+1.15%) |
Jun 07, 2005 | 3.897 | 3.957 | 3.890 | 3.890 | 55,518 | -0.04(-1.13%) |
Jun 06, 2005 | 4.031 | 4.031 | 3.905 | 3.934 | 20,462 | +0.00(+0.00%) |
Jun 03, 2005 | 3.919 | 4.001 | 3.897 | 3.934 | 50,518 | +0.04(+0.95%) |
Jun 02, 2005 | 3.897 | 3.897 | 3.749 | 3.897 | 79,279 | -0.01(-0.19%) |
Jun 01, 2005 | 4.009 | 4.009 | 3.868 | 3.905 | 53,222 | -0.03(-0.75%) |
May 31, 2005 | 3.897 | 3.994 | 3.860 | 3.934 | 57,185 | -0.01(-0.19%) |
May 27, 2005 | 3.875 | 4.001 | 3.868 | 3.942 | 47,014 | +0.05(+1.34%) |
May 26, 2005 | 3.868 | 3.986 | 3.808 | 3.890 | 56,934 | -0.01(-0.19%) |
May 25, 2005 | 3.897 | 3.994 | 3.868 | 3.897 | 51,823 | -0.07(-1.69%) |
May 24, 2005 | 3.942 | 3.971 | 3.875 | 3.964 | 46,340 | +0.07(+1.71%) |
May 23, 2005 | 3.942 | 3.971 | 3.897 | 3.897 | 60,270 | -0.04(-1.13%) |
May 20, 2005 | 3.882 | 4.001 | 3.860 | 3.942 | 44,686 | +0.04(+1.14%) |
May 19, 2005 | 3.838 | 3.942 | 3.786 | 3.897 | 60,636 | +0.04(+0.96%) |
May 18, 2005 | 3.712 | 3.927 | 3.645 | 3.860 | 148,317 | +0.05(+1.36%) |
May 17, 2005 | 3.971 | 4.046 | 3.415 | 3.808 | 407,467 | -0.15(-3.75%) |
May 16, 2005 | 4.157 | 4.164 | 3.927 | 3.957 | 70,218 | -0.12(-2.91%) |
May 13, 2005 | 3.949 | 4.305 | 3.927 | 4.075 | 637,709 | +0.10(+2.43%) |
May 12, 2005 | 3.994 | 4.016 | 3.860 | 3.979 | 136,554 | +0.08(+2.10%) |
May 11, 2005 | 3.927 | 3.971 | 3.860 | 3.897 | 114,924 | -0.01(-0.19%) |
May 10, 2005 | 3.949 | 4.001 | 3.882 | 3.905 | 48,004 | -0.03(-0.75%) |
May 09, 2005 | 3.905 | 4.075 | 3.905 | 3.934 | 39,034 | +0.01(+0.19%) |
May 06, 2005 | 4.031 | 4.127 | 3.905 | 3.927 | 50,116 | -0.13(-3.29%) |
May 05, 2005 | 3.897 | 4.157 | 3.897 | 4.061 | 87,054 | +0.07(+1.86%) |
May 04, 2005 | 3.816 | 4.276 | 3.816 | 3.986 | 97,644 | +0.14(+3.67%) |
May 03, 2005 | 4.150 | 4.150 | 3.786 | 3.845 | 218,306 | -0.30(-7.33%) |