Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.675 | 3.678 | 3.608 | 3.608 | 665,258 | -0.09(-2.53%) |
Jul 28, 2005 | 3.641 | 3.702 | 3.621 | 3.702 | 723,627 | +0.06(+1.65%) |
Jul 27, 2005 | 3.648 | 3.660 | 3.581 | 3.641 | 954,859 | -0.01(-0.40%) |
Jul 26, 2005 | 3.687 | 3.687 | 3.608 | 3.656 | 860,570 | -0.03(-0.76%) |
Jul 25, 2005 | 3.711 | 3.711 | 3.676 | 3.684 | 1,022,956 | -0.03(-0.72%) |
Jul 22, 2005 | 3.696 | 3.731 | 3.671 | 3.711 | 599,406 | +0.03(+0.87%) |
Jul 21, 2005 | 3.782 | 3.782 | 3.675 | 3.679 | 761,043 | -0.09(-2.51%) |
Jul 20, 2005 | 3.715 | 3.775 | 3.707 | 3.774 | 2,040,675 | +0.06(+1.58%) |
Jul 19, 2005 | 3.608 | 3.743 | 3.603 | 3.715 | 1,928,427 | +0.11(+3.04%) |
Jul 18, 2005 | 3.589 | 3.615 | 3.525 | 3.605 | 1,285,618 | -0.01(-0.26%) |
Jul 15, 2005 | 3.597 | 3.628 | 3.501 | 3.615 | 1,983,054 | +0.02(+0.52%) |
Jul 14, 2005 | 3.625 | 3.694 | 3.592 | 3.596 | 1,123,232 | -0.03(-0.85%) |
Jul 13, 2005 | 3.623 | 3.659 | 3.575 | 3.627 | 1,482,426 | +0.01(+0.26%) |
Jul 12, 2005 | 3.628 | 3.668 | 3.585 | 3.617 | 1,927,678 | -0.04(-1.02%) |
Jul 11, 2005 | 3.608 | 3.662 | 3.595 | 3.655 | 1,092,550 | +0.02(+0.59%) |
Jul 08, 2005 | 3.549 | 3.636 | 3.549 | 3.633 | 1,084,319 | +0.09(+2.53%) |
Jul 07, 2005 | 3.515 | 3.584 | 3.474 | 3.544 | 551,513 | -0.05(-1.41%) |
Jul 06, 2005 | 3.608 | 3.632 | 3.575 | 3.595 | 732,607 | -0.01(-0.37%) |
Jul 05, 2005 | 3.585 | 3.615 | 3.563 | 3.608 | 1,079,829 | -0.00(-0.11%) |
Jul 01, 2005 | 3.572 | 3.623 | 3.571 | 3.612 | 1,232,487 | +0.04(+1.20%) |
Jun 30, 2005 | 3.573 | 3.592 | 3.552 | 3.569 | 943,634 | +0.01(+0.34%) |
Jun 29, 2005 | 3.508 | 3.560 | 3.507 | 3.557 | 1,877,541 | +0.06(+1.76%) |
Jun 28, 2005 | 3.541 | 3.573 | 3.488 | 3.496 | 1,385,144 | -0.03(-0.98%) |
Jun 27, 2005 | 3.628 | 3.628 | 3.493 | 3.531 | 3,080,843 | -0.12(-3.19%) |
Jun 24, 2005 | 3.842 | 3.938 | 3.584 | 3.647 | 7,050,694 | -0.64(-14.91%) |
Jun 23, 2005 | 4.260 | 4.286 | 4.229 | 4.286 | 994,520 | +0.04(+1.04%) |
Jun 22, 2005 | 4.310 | 4.310 | 4.232 | 4.241 | 1,332,762 | -0.06(-1.31%) |
Jun 21, 2005 | 4.290 | 4.303 | 4.266 | 4.298 | 1,447,255 | +0.02(+0.50%) |
Jun 20, 2005 | 4.319 | 4.370 | 4.263 | 4.276 | 1,217,520 | -0.05(-1.27%) |
Jun 17, 2005 | 4.376 | 4.383 | 4.331 | 4.331 | 1,445,759 | -0.04(-0.86%) |
Jun 16, 2005 | 4.310 | 4.375 | 4.295 | 4.368 | 539,540 | +0.05(+1.21%) |
Jun 15, 2005 | 4.343 | 4.343 | 4.274 | 4.316 | 787,235 | +0.00(+0.00%) |
Jun 14, 2005 | 4.271 | 4.316 | 4.250 | 4.316 | 517,090 | +0.04(+0.91%) |
Jun 13, 2005 | 4.251 | 4.304 | 4.236 | 4.278 | 450,490 | +0.01(+0.25%) |
Jun 10, 2005 | 4.223 | 4.284 | 4.216 | 4.267 | 593,419 | +0.03(+0.73%) |
Jun 09, 2005 | 4.250 | 4.278 | 4.236 | 4.236 | 1,042,413 | -0.02(-0.47%) |
Jun 08, 2005 | 4.295 | 4.302 | 4.250 | 4.256 | 616,617 | -0.04(-0.90%) |
Jun 07, 2005 | 4.270 | 4.336 | 4.262 | 4.295 | 730,362 | +0.04(+0.94%) |
Jun 06, 2005 | 4.256 | 4.270 | 4.236 | 4.255 | 580,698 | -0.00(-0.03%) |
Jun 03, 2005 | 4.217 | 4.263 | 4.191 | 4.256 | 636,822 | +0.04(+0.89%) |
Jun 02, 2005 | 4.187 | 4.243 | 4.157 | 4.219 | 631,584 | +0.02(+0.38%) |
Jun 01, 2005 | 4.183 | 4.264 | 4.183 | 4.203 | 742,335 | +0.01(+0.29%) |
May 31, 2005 | 4.121 | 4.215 | 4.089 | 4.191 | 651,788 | +0.06(+1.49%) |
May 27, 2005 | 4.139 | 4.163 | 4.077 | 4.129 | 466,953 | -0.00(-0.06%) |
May 26, 2005 | 4.038 | 4.137 | 4.038 | 4.132 | 688,456 | +0.10(+2.38%) |
May 25, 2005 | 4.116 | 4.116 | 3.981 | 4.036 | 613,624 | -0.09(-2.14%) |
May 24, 2005 | 4.147 | 4.147 | 4.109 | 4.124 | 779,003 | -0.03(-0.71%) |
May 23, 2005 | 4.103 | 4.203 | 4.103 | 4.153 | 911,456 | +0.06(+1.37%) |
May 20, 2005 | 4.076 | 4.112 | 4.033 | 4.097 | 830,637 | +0.03(+0.66%) |
May 19, 2005 | 4.040 | 4.088 | 4.029 | 4.070 | 892,000 | -0.00(-0.07%) |
May 18, 2005 | 3.962 | 4.097 | 3.962 | 4.073 | 1,329,769 | +0.13(+3.32%) |
May 17, 2005 | 3.849 | 3.942 | 3.843 | 3.942 | 901,728 | +0.07(+1.90%) |
May 16, 2005 | 3.862 | 3.921 | 3.842 | 3.869 | 719,137 | +0.00(+0.00%) |
May 13, 2005 | 3.775 | 3.918 | 3.750 | 3.869 | 2,002,511 | +0.10(+2.70%) |
May 12, 2005 | 3.846 | 3.895 | 3.759 | 3.767 | 538,043 | -0.08(-1.98%) |
May 11, 2005 | 3.786 | 3.875 | 3.756 | 3.843 | 674,986 | +0.06(+1.70%) |
May 10, 2005 | 3.810 | 3.839 | 3.778 | 3.779 | 511,852 | -0.03(-0.81%) |
May 09, 2005 | 3.809 | 3.835 | 3.767 | 3.810 | 1,490,658 | -0.00(-0.11%) |
May 06, 2005 | 3.838 | 3.865 | 3.802 | 3.814 | 641,312 | -0.01(-0.28%) |
May 05, 2005 | 3.899 | 3.918 | 3.809 | 3.825 | 558,248 | -0.09(-2.25%) |
May 04, 2005 | 3.809 | 3.919 | 3.809 | 3.913 | 706,416 | +0.10(+2.74%) |
May 03, 2005 | 3.835 | 3.875 | 3.809 | 3.809 | 858,325 | -0.03(-0.70%) |