Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.940 | 3.940 | 3.822 | 3.859 | 23,881 | -0.10(-2.56%) |
Jul 28, 2005 | 3.920 | 3.960 | 3.859 | 3.960 | 1,477 | +0.10(+2.63%) |
Jul 27, 2005 | 3.822 | 3.859 | 3.822 | 3.859 | 3,550 | -0.05(-1.25%) |
Jul 26, 2005 | 3.907 | 3.907 | 3.907 | 3.907 | 246 | +0.08(+2.12%) |
Jul 25, 2005 | 3.899 | 3.899 | 3.826 | 3.826 | 4,190 | -0.10(-2.48%) |
Jul 22, 2005 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.924 | 3.924 | 3.924 | 3.924 | 984 | +0.06(+1.68%) |
Jul 19, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 891 | +0.00(+0.00%) |
Jul 18, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 1,127 | -0.00(-0.11%) |
Jul 15, 2005 | 3.863 | 3.863 | 3.863 | 3.863 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 3.863 | 3.863 | 3.863 | 3.863 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.863 | 3.863 | 3.863 | 3.863 | 1,477 | +0.00(+0.11%) |
Jul 12, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 246 | +0.04(+0.96%) |
Jul 11, 2005 | 3.912 | 3.912 | 3.822 | 3.822 | 3,692 | -0.12(-3.01%) |
Jul 08, 2005 | 3.941 | 3.941 | 3.941 | 3.941 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 3.941 | 3.941 | 3.941 | 3.941 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.941 | 3.941 | 3.941 | 3.941 | 270 | +0.00(+0.02%) |
Jul 05, 2005 | 3.940 | 3.940 | 3.940 | 3.940 | 2,461 | +0.00(+0.00%) |
Jul 01, 2005 | 3.940 | 3.940 | 3.940 | 3.940 | 738 | -0.04(-0.92%) |
Jun 30, 2005 | 3.976 | 3.976 | 3.976 | 3.976 | 12,009 | +0.11(+2.94%) |
Jun 29, 2005 | 3.883 | 3.883 | 3.859 | 3.863 | 4,677 | -0.11(-2.86%) |
Jun 28, 2005 | 3.977 | 3.977 | 3.977 | 3.977 | 248 | +0.12(+3.05%) |
Jun 27, 2005 | 3.871 | 3.871 | 3.859 | 3.859 | 1,230 | -0.04(-0.94%) |
Jun 24, 2005 | 3.981 | 3.985 | 3.895 | 3.895 | 3,131 | -0.07(-1.84%) |
Jun 23, 2005 | 3.964 | 3.968 | 3.964 | 3.968 | 2,708 | -0.13(-3.27%) |
Jun 22, 2005 | 4.062 | 4.102 | 4.062 | 4.102 | 10,094 | -0.05(-1.27%) |
Jun 21, 2005 | 3.542 | 4.155 | 3.542 | 4.155 | 89,044 | +0.37(+9.88%) |
Jun 20, 2005 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 3.668 | 3.782 | 3.668 | 3.782 | 2,850 | +0.13(+3.44%) |
Jun 16, 2005 | 3.656 | 3.656 | 3.656 | 3.656 | 738 | -0.07(-1.96%) |
Jun 15, 2005 | 3.733 | 3.733 | 3.729 | 3.729 | 492 | -0.03(-0.86%) |
Jun 14, 2005 | 3.619 | 3.761 | 3.619 | 3.761 | 25,358 | +0.00(+0.11%) |
Jun 13, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 3.688 | 3.757 | 3.688 | 3.757 | 1,442 | +0.10(+2.78%) |
Jun 09, 2005 | 3.656 | 3.656 | 3.656 | 3.656 | 492 | +0.00(+0.00%) |
Jun 08, 2005 | 3.656 | 3.656 | 3.656 | 3.656 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 3.550 | 3.660 | 3.550 | 3.656 | 9,739 | +0.11(+2.97%) |
Jun 06, 2005 | 3.505 | 3.550 | 3.497 | 3.550 | 6,093 | -0.00(-0.11%) |
Jun 03, 2005 | 3.465 | 3.554 | 3.465 | 3.554 | 2,560 | +0.05(+1.51%) |
Jun 02, 2005 | 3.453 | 3.505 | 3.453 | 3.501 | 2,523 | -0.03(-0.92%) |
Jun 01, 2005 | 3.534 | 3.652 | 3.534 | 3.534 | 6,154 | -0.10(-2.86%) |
May 31, 2005 | 3.546 | 3.638 | 3.538 | 3.638 | 6,154 | +0.07(+2.00%) |
May 27, 2005 | 3.566 | 3.566 | 3.566 | 3.566 | 492 | +0.01(+0.34%) |
May 26, 2005 | 3.554 | 3.554 | 3.554 | 3.554 | 4,677 | +0.02(+0.57%) |
May 25, 2005 | 3.652 | 3.652 | 3.534 | 3.534 | 2,523 | -0.02(-0.57%) |
May 24, 2005 | 3.526 | 3.570 | 3.526 | 3.554 | 1,477 | +0.06(+1.74%) |
May 23, 2005 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.513 | 3.522 | 3.493 | 3.493 | 4,552 | -0.12(-3.37%) |
May 18, 2005 | 3.615 | 3.615 | 3.615 | 3.615 | 2,461 | +0.04(+1.02%) |
May 17, 2005 | 3.522 | 3.578 | 3.513 | 3.578 | 2,836 | -0.03(-0.70%) |
May 16, 2005 | 3.604 | 3.604 | 3.604 | 3.604 | 369 | +0.03(+0.73%) |
May 13, 2005 | 3.461 | 3.603 | 3.461 | 3.578 | 20,385 | -0.17(-4.47%) |
May 12, 2005 | 3.676 | 3.745 | 3.676 | 3.745 | 1,723 | +0.05(+1.32%) |
May 11, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 4,126 | +0.00(+0.00%) |
May 10, 2005 | 3.676 | 3.704 | 3.676 | 3.696 | 2,439 | -0.08(-2.15%) |
May 09, 2005 | 3.676 | 3.777 | 3.676 | 3.777 | 728 | +0.05(+1.21%) |
May 06, 2005 | 3.732 | 3.732 | 3.732 | 3.732 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.664 | 3.732 | 3.664 | 3.732 | 497 | +0.08(+2.10%) |
May 04, 2005 | 3.660 | 3.660 | 3.656 | 3.656 | 492 | -0.03(-0.78%) |
May 03, 2005 | 3.676 | 3.684 | 3.676 | 3.684 | 2,831 | -0.09(-2.36%) |