Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.000 | 4.000 | 3.980 | 3.980 | 2,100 | -0.03(-0.75%) |
Jul 28, 2005 | 4.172 | 4.250 | 4.010 | 4.010 | 2,945 | -0.24(-5.65%) |
Jul 27, 2005 | 4.000 | 4.250 | 4.000 | 4.250 | 1,800 | +0.17(+4.17%) |
Jul 26, 2005 | 4.080 | 4.080 | 4.000 | 4.080 | 6,115 | -0.05(-1.21%) |
Jul 25, 2005 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 4.080 | 4.130 | 4.080 | 4.130 | 250 | -0.07(-1.67%) |
Jul 21, 2005 | 4.051 | 4.270 | 4.051 | 4.200 | 21,155 | +0.23(+5.79%) |
Jul 20, 2005 | 4.004 | 4.004 | 3.970 | 3.970 | 3,050 | -0.14(-3.41%) |
Jul 19, 2005 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 4.110 | 4.110 | 4.030 | 4.110 | 1,800 | -0.04(-0.96%) |
Jul 15, 2005 | 4.110 | 4.150 | 4.110 | 4.150 | 1,166 | +0.00(+0.00%) |
Jul 14, 2005 | 4.000 | 4.200 | 3.840 | 4.150 | 8,714 | -0.05(-1.19%) |
Jul 13, 2005 | 3.980 | 4.200 | 3.932 | 4.200 | 11,136 | +0.35(+9.09%) |
Jul 12, 2005 | 3.661 | 3.850 | 3.650 | 3.850 | 11,506 | +0.19(+5.19%) |
Jul 11, 2005 | 3.500 | 3.670 | 3.500 | 3.660 | 7,407 | +0.07(+1.95%) |
Jul 08, 2005 | 3.650 | 3.690 | 3.550 | 3.590 | 8,800 | -0.09(-2.45%) |
Jul 07, 2005 | 3.660 | 3.680 | 3.660 | 3.680 | 3,000 | +0.02(+0.55%) |
Jul 06, 2005 | 3.660 | 3.670 | 3.650 | 3.660 | 16,300 | +0.00(+0.00%) |
Jul 05, 2005 | 3.680 | 3.720 | 3.660 | 3.660 | 13,100 | +0.01(+0.27%) |
Jul 01, 2005 | 3.680 | 3.730 | 3.650 | 3.650 | 21,600 | +0.00(+0.00%) |
Jun 30, 2005 | 3.750 | 3.750 | 3.650 | 3.650 | 6,100 | -0.15(-3.95%) |
Jun 29, 2005 | 3.810 | 3.810 | 3.790 | 3.800 | 10,906 | +0.01(+0.26%) |
Jun 28, 2005 | 3.970 | 3.970 | 3.790 | 3.790 | 44,356 | -0.20(-5.01%) |
Jun 27, 2005 | 3.700 | 4.000 | 3.700 | 3.990 | 8,900 | -0.02(-0.50%) |
Jun 24, 2005 | 4.190 | 4.190 | 3.880 | 4.010 | 6,100 | +0.02(+0.50%) |
Jun 23, 2005 | 3.920 | 3.991 | 3.880 | 3.990 | 6,800 | -0.01(-0.25%) |
Jun 22, 2005 | 4.000 | 4.100 | 3.900 | 4.000 | 2,700 | -0.02(-0.50%) |
Jun 21, 2005 | 4.070 | 4.190 | 3.910 | 4.020 | 36,400 | +0.03(+0.75%) |
Jun 20, 2005 | 3.891 | 4.070 | 3.891 | 3.990 | 8,815 | +0.04(+1.01%) |
Jun 17, 2005 | 3.950 | 4.018 | 3.930 | 3.950 | 3,150 | +0.06(+1.54%) |
Jun 16, 2005 | 3.990 | 4.020 | 3.880 | 3.890 | 15,046 | -0.12(-2.99%) |
Jun 15, 2005 | 3.990 | 4.160 | 3.990 | 4.010 | 6,801 | -0.10(-2.43%) |
Jun 14, 2005 | 4.170 | 4.180 | 4.030 | 4.110 | 4,500 | -0.02(-0.48%) |
Jun 13, 2005 | 4.100 | 4.180 | 4.000 | 4.130 | 8,126 | +0.13(+3.25%) |
Jun 10, 2005 | 4.210 | 4.210 | 4.000 | 4.000 | 9,177 | -0.31(-7.19%) |
Jun 09, 2005 | 4.270 | 4.440 | 4.220 | 4.310 | 9,300 | +0.03(+0.70%) |
Jun 08, 2005 | 4.200 | 4.390 | 4.190 | 4.280 | 13,533 | +0.04(+0.94%) |
Jun 07, 2005 | 4.430 | 4.450 | 4.160 | 4.240 | 7,791 | -0.04(-0.93%) |
Jun 06, 2005 | 4.430 | 4.430 | 4.230 | 4.280 | 6,025 | -0.22(-4.89%) |
Jun 03, 2005 | 4.290 | 4.500 | 4.160 | 4.500 | 18,849 | +0.34(+8.17%) |
Jun 02, 2005 | 4.280 | 4.290 | 4.160 | 4.160 | 6,200 | -0.06(-1.42%) |
Jun 01, 2005 | 4.150 | 4.310 | 4.150 | 4.220 | 12,834 | -0.07(-1.63%) |
May 31, 2005 | 4.180 | 4.380 | 4.150 | 4.290 | 8,167 | +0.07(+1.66%) |
May 27, 2005 | 4.140 | 4.380 | 4.140 | 4.220 | 3,456 | +0.01(+0.24%) |
May 26, 2005 | 4.430 | 4.430 | 4.120 | 4.210 | 3,300 | -0.05(-1.17%) |
May 25, 2005 | 4.150 | 4.320 | 4.110 | 4.260 | 4,400 | +0.23(+5.71%) |
May 24, 2005 | 4.740 | 4.740 | 3.940 | 4.030 | 25,700 | -0.34(-7.78%) |
May 23, 2005 | 4.200 | 4.500 | 4.100 | 4.370 | 23,850 | +0.27(+6.59%) |
May 20, 2005 | 4.100 | 4.110 | 4.028 | 4.100 | 2,710 | +0.03(+0.74%) |
May 19, 2005 | 4.190 | 4.190 | 4.020 | 4.070 | 6,700 | -0.09(-2.16%) |
May 18, 2005 | 4.120 | 4.240 | 4.120 | 4.160 | 15,700 | +0.13(+3.23%) |
May 17, 2005 | 4.150 | 4.200 | 3.940 | 4.030 | 15,499 | -0.12(-2.89%) |
May 16, 2005 | 4.080 | 4.390 | 4.030 | 4.150 | 6,200 | -0.06(-1.43%) |
May 13, 2005 | 4.240 | 4.440 | 3.850 | 4.210 | 13,402 | +0.21(+5.25%) |
May 12, 2005 | 3.930 | 4.200 | 3.930 | 4.000 | 34,184 | -0.50(-11.11%) |
May 11, 2005 | 3.930 | 4.500 | 3.930 | 4.500 | 19,900 | +0.16(+3.69%) |
May 10, 2005 | 4.350 | 4.450 | 4.100 | 4.340 | 6,940 | +0.15(+3.58%) |
May 09, 2005 | 4.090 | 4.440 | 4.030 | 4.190 | 19,125 | +0.08(+1.95%) |
May 06, 2005 | 4.100 | 4.170 | 4.100 | 4.110 | 6,420 | -0.02(-0.48%) |
May 05, 2005 | 4.170 | 4.200 | 4.130 | 4.130 | 15,100 | -0.17(-3.95%) |
May 04, 2005 | 4.350 | 4.500 | 4.200 | 4.300 | 8,389 | -0.04(-0.92%) |
May 03, 2005 | 4.490 | 4.500 | 4.240 | 4.340 | 9,100 | +0.08(+1.88%) |