Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.836 | 3.866 | 3.817 | 3.865 | 4,654,928 | +0.02(+0.64%) |
Jul 28, 2005 | 3.803 | 3.856 | 3.797 | 3.840 | 3,219,402 | +0.04(+0.99%) |
Jul 27, 2005 | 3.809 | 3.813 | 3.760 | 3.803 | 5,044,261 | +0.00(+0.05%) |
Jul 26, 2005 | 3.779 | 3.840 | 3.779 | 3.801 | 3,071,410 | +0.02(+0.51%) |
Jul 25, 2005 | 3.786 | 3.799 | 3.764 | 3.782 | 3,678,178 | +0.00(+0.12%) |
Jul 22, 2005 | 3.746 | 3.780 | 3.738 | 3.777 | 2,479,440 | +0.03(+0.82%) |
Jul 21, 2005 | 3.782 | 3.786 | 3.731 | 3.746 | 7,390,509 | -0.04(-1.14%) |
Jul 20, 2005 | 3.770 | 3.795 | 3.726 | 3.790 | 5,122,811 | +0.02(+0.51%) |
Jul 19, 2005 | 3.732 | 3.779 | 3.732 | 3.770 | 3,609,874 | +0.05(+1.35%) |
Jul 18, 2005 | 3.694 | 3.752 | 3.682 | 3.720 | 6,907,826 | +0.03(+0.83%) |
Jul 15, 2005 | 3.647 | 3.691 | 3.647 | 3.689 | 5,903,755 | +0.05(+1.33%) |
Jul 14, 2005 | 3.672 | 3.675 | 3.612 | 3.641 | 5,517,837 | -0.02(-0.60%) |
Jul 13, 2005 | 3.666 | 3.674 | 3.645 | 3.663 | 2,570,513 | -0.00(-0.05%) |
Jul 12, 2005 | 3.679 | 3.682 | 3.634 | 3.665 | 4,989,618 | -0.01(-0.38%) |
Jul 11, 2005 | 3.662 | 3.697 | 3.658 | 3.679 | 5,267,388 | +0.02(+0.50%) |
Jul 08, 2005 | 3.609 | 3.672 | 3.602 | 3.660 | 3,859,184 | +0.04(+1.09%) |
Jul 07, 2005 | 3.556 | 3.629 | 3.518 | 3.621 | 5,062,476 | +0.03(+0.76%) |
Jul 06, 2005 | 3.602 | 3.617 | 3.587 | 3.594 | 5,208,191 | -0.02(-0.46%) |
Jul 05, 2005 | 3.536 | 3.647 | 3.487 | 3.610 | 9,109,497 | +0.01(+0.15%) |
Jul 01, 2005 | 3.600 | 3.611 | 3.572 | 3.605 | 4,095,972 | +0.01(+0.29%) |
Jun 30, 2005 | 3.580 | 3.595 | 3.533 | 3.595 | 6,601,596 | +0.02(+0.66%) |
Jun 29, 2005 | 3.531 | 3.574 | 3.524 | 3.571 | 4,924,729 | +0.04(+1.12%) |
Jun 28, 2005 | 3.514 | 3.532 | 3.481 | 3.531 | 6,911,242 | +0.01(+0.37%) |
Jun 27, 2005 | 3.497 | 3.531 | 3.472 | 3.518 | 5,136,472 | +0.02(+0.48%) |
Jun 24, 2005 | 3.511 | 3.525 | 3.479 | 3.501 | 4,142,646 | -0.01(-0.35%) |
Jun 23, 2005 | 3.557 | 3.559 | 3.498 | 3.514 | 5,615,739 | -0.04(-1.26%) |
Jun 22, 2005 | 3.562 | 3.580 | 3.536 | 3.558 | 4,188,183 | +0.00(+0.07%) |
Jun 21, 2005 | 3.551 | 3.570 | 3.526 | 3.556 | 6,776,910 | -0.04(-1.05%) |
Jun 20, 2005 | 3.579 | 3.628 | 3.579 | 3.594 | 4,356,666 | -0.00(-0.07%) |
Jun 17, 2005 | 3.531 | 3.597 | 3.526 | 3.596 | 5,588,418 | +0.07(+1.87%) |
Jun 16, 2005 | 3.525 | 3.544 | 3.492 | 3.530 | 4,058,405 | +0.01(+0.15%) |
Jun 15, 2005 | 3.535 | 3.537 | 3.508 | 3.525 | 5,254,866 | +0.00(+0.05%) |
Jun 14, 2005 | 3.471 | 3.535 | 3.471 | 3.523 | 6,716,575 | +0.05(+1.36%) |
Jun 13, 2005 | 3.461 | 3.486 | 3.449 | 3.476 | 7,442,876 | +0.01(+0.18%) |
Jun 10, 2005 | 3.467 | 3.470 | 3.452 | 3.470 | 8,995,657 | +0.00(+0.00%) |
Jun 09, 2005 | 3.474 | 3.475 | 3.452 | 3.470 | 5,355,045 | -0.01(-0.38%) |
Jun 08, 2005 | 3.470 | 3.495 | 3.463 | 3.483 | 7,066,064 | +0.03(+0.89%) |
Jun 07, 2005 | 3.405 | 3.493 | 3.404 | 3.452 | 12,690,912 | +0.04(+1.16%) |
Jun 06, 2005 | 3.370 | 3.414 | 3.364 | 3.413 | 6,926,041 | +0.06(+1.65%) |
Jun 03, 2005 | 3.357 | 3.378 | 3.335 | 3.357 | 5,742,102 | +0.00(+0.08%) |
Jun 02, 2005 | 3.332 | 3.360 | 3.329 | 3.355 | 5,406,273 | +0.03(+1.01%) |
Jun 01, 2005 | 3.260 | 3.341 | 3.254 | 3.321 | 8,328,553 | +0.06(+1.91%) |
May 31, 2005 | 3.269 | 3.287 | 3.259 | 3.259 | 6,524,185 | -0.01(-0.22%) |
May 27, 2005 | 3.265 | 3.277 | 3.254 | 3.266 | 4,047,021 | +0.01(+0.22%) |
May 26, 2005 | 3.310 | 3.317 | 3.255 | 3.259 | 5,921,970 | -0.04(-1.07%) |
May 25, 2005 | 3.326 | 3.326 | 3.288 | 3.294 | 7,936,942 | -0.03(-0.95%) |
May 24, 2005 | 3.373 | 3.374 | 3.309 | 3.326 | 7,447,429 | -0.06(-1.66%) |
May 23, 2005 | 3.373 | 3.403 | 3.370 | 3.382 | 6,208,847 | +0.01(+0.21%) |
May 20, 2005 | 3.377 | 3.377 | 3.338 | 3.375 | 6,059,716 | +0.02(+0.47%) |
May 19, 2005 | 3.326 | 3.363 | 3.320 | 3.359 | 4,646,959 | +0.05(+1.43%) |
May 18, 2005 | 3.328 | 3.328 | 3.283 | 3.312 | 5,015,801 | -0.02(-0.53%) |
May 17, 2005 | 3.303 | 3.347 | 3.291 | 3.329 | 9,346,285 | +0.02(+0.53%) |
May 16, 2005 | 3.312 | 3.319 | 3.294 | 3.312 | 9,798,231 | +0.04(+1.07%) |
May 13, 2005 | 3.338 | 3.338 | 3.269 | 3.277 | 7,735,445 | -0.04(-1.27%) |
May 12, 2005 | 3.296 | 3.346 | 3.294 | 3.319 | 11,204,158 | -0.05(-1.36%) |
May 11, 2005 | 3.416 | 3.417 | 3.361 | 3.364 | 12,955,021 | -0.05(-1.52%) |
May 10, 2005 | 3.408 | 3.439 | 3.389 | 3.416 | 8,860,187 | +0.00(+0.10%) |
May 09, 2005 | 3.378 | 3.417 | 3.362 | 3.413 | 11,577,554 | +0.04(+1.04%) |
May 06, 2005 | 3.386 | 3.404 | 3.323 | 3.378 | 7,563,546 | -0.01(-0.26%) |
May 05, 2005 | 3.417 | 3.447 | 3.367 | 3.386 | 14,056,995 | -0.03(-0.77%) |
May 04, 2005 | 3.373 | 3.413 | 3.352 | 3.413 | 7,632,989 | +0.04(+1.17%) |
May 03, 2005 | 3.353 | 3.373 | 3.332 | 3.373 | 6,480,925 | +0.03(+0.76%) |