Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.652 | 3.712 | 3.648 | 3.648 | 2,241 | -0.09(-2.48%) |
Jul 28, 2005 | 3.698 | 3.741 | 3.698 | 3.741 | 4,762 | +0.02(+0.67%) |
Jul 27, 2005 | 3.662 | 3.716 | 3.662 | 3.716 | 4,762 | +0.02(+0.58%) |
Jul 26, 2005 | 3.695 | 3.698 | 3.677 | 3.695 | 7,003 | -0.01(-0.39%) |
Jul 25, 2005 | 3.748 | 3.748 | 3.687 | 3.709 | 10,645 | -0.04(-1.05%) |
Jul 22, 2005 | 3.702 | 3.748 | 3.698 | 3.748 | 20,450 | +0.09(+2.44%) |
Jul 21, 2005 | 3.659 | 3.659 | 3.659 | 3.659 | 560 | +0.01(+0.39%) |
Jul 20, 2005 | 3.623 | 3.652 | 3.623 | 3.645 | 9,804 | +0.04(+1.09%) |
Jul 19, 2005 | 3.498 | 3.605 | 3.498 | 3.605 | 6,443 | +0.10(+2.85%) |
Jul 18, 2005 | 3.588 | 3.641 | 3.463 | 3.505 | 36,978 | -0.06(-1.80%) |
Jul 15, 2005 | 3.737 | 3.748 | 3.534 | 3.570 | 32,496 | -0.10(-2.63%) |
Jul 14, 2005 | 3.573 | 3.666 | 3.573 | 3.666 | 15,687 | +0.06(+1.78%) |
Jul 13, 2005 | 3.563 | 3.602 | 3.563 | 3.602 | 24,372 | +0.03(+0.90%) |
Jul 12, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 22,691 | -0.01(-0.40%) |
Jul 11, 2005 | 3.623 | 3.623 | 3.534 | 3.584 | 23,811 | -0.06(-1.76%) |
Jul 08, 2005 | 3.673 | 3.673 | 3.648 | 3.648 | 5,042 | -0.01(-0.29%) |
Jul 07, 2005 | 3.695 | 3.716 | 3.659 | 3.659 | 9,804 | -0.09(-2.38%) |
Jul 06, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 1,120 | +0.00(+0.00%) |
Jul 05, 2005 | 3.741 | 3.802 | 3.730 | 3.748 | 26,333 | +0.01(+0.29%) |
Jul 01, 2005 | 3.641 | 3.737 | 3.641 | 3.737 | 9,804 | +0.07(+1.95%) |
Jun 30, 2005 | 3.666 | 3.666 | 3.666 | 3.666 | 1,120 | +0.01(+0.20%) |
Jun 29, 2005 | 3.680 | 3.680 | 3.659 | 3.659 | 9,524 | -0.02(-0.49%) |
Jun 28, 2005 | 3.705 | 3.705 | 3.677 | 3.677 | 8,964 | -0.06(-1.72%) |
Jun 27, 2005 | 3.680 | 3.741 | 3.680 | 3.741 | 30,535 | +0.00(+0.00%) |
Jun 24, 2005 | 3.712 | 3.741 | 3.695 | 3.741 | 8,684 | -0.01(-0.19%) |
Jun 23, 2005 | 3.737 | 3.748 | 3.727 | 3.748 | 22,130 | +0.01(+0.19%) |
Jun 22, 2005 | 3.748 | 3.748 | 3.737 | 3.741 | 5,042 | +0.03(+0.87%) |
Jun 21, 2005 | 3.709 | 3.709 | 3.709 | 3.709 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 3.670 | 3.752 | 3.659 | 3.709 | 34,176 | +0.02(+0.58%) |
Jun 17, 2005 | 3.687 | 3.687 | 3.652 | 3.687 | 7,283 | +0.03(+0.78%) |
Jun 16, 2005 | 3.662 | 3.666 | 3.659 | 3.659 | 9,524 | +0.00(+0.00%) |
Jun 15, 2005 | 3.659 | 3.659 | 3.659 | 3.659 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 3.684 | 3.684 | 3.634 | 3.659 | 9,804 | +0.02(+0.49%) |
Jun 13, 2005 | 3.680 | 3.684 | 3.641 | 3.641 | 3,921 | -0.04(-1.16%) |
Jun 10, 2005 | 3.680 | 3.684 | 3.680 | 3.684 | 2,241 | +0.01(+0.29%) |
Jun 09, 2005 | 3.687 | 3.687 | 3.634 | 3.673 | 2,801 | -0.01(-0.29%) |
Jun 08, 2005 | 3.627 | 3.684 | 3.623 | 3.684 | 12,326 | +0.01(+0.39%) |
Jun 07, 2005 | 3.634 | 3.670 | 3.634 | 3.670 | 5,042 | +0.03(+0.78%) |
Jun 06, 2005 | 3.570 | 3.641 | 3.570 | 3.641 | 7,283 | +0.04(+0.99%) |
Jun 03, 2005 | 3.545 | 3.616 | 3.545 | 3.605 | 10,645 | +0.06(+1.71%) |
Jun 02, 2005 | 3.545 | 3.552 | 3.538 | 3.545 | 17,928 | -0.02(-0.70%) |
Jun 01, 2005 | 3.591 | 3.591 | 3.505 | 3.570 | 9,524 | -0.04(-0.99%) |
May 31, 2005 | 3.605 | 3.605 | 3.605 | 3.605 | 840 | -0.06(-1.66%) |
May 27, 2005 | 3.530 | 3.680 | 3.530 | 3.666 | 6,443 | +0.10(+2.91%) |
May 26, 2005 | 3.641 | 3.641 | 3.423 | 3.563 | 62,470 | -0.08(-2.16%) |
May 25, 2005 | 3.670 | 3.684 | 3.641 | 3.641 | 45,102 | -0.00(-0.10%) |
May 24, 2005 | 3.680 | 3.684 | 3.645 | 3.645 | 148,753 | -0.04(-1.16%) |
May 23, 2005 | 3.677 | 3.691 | 3.677 | 3.687 | 9,804 | -0.06(-1.62%) |
May 20, 2005 | 3.784 | 3.845 | 3.712 | 3.748 | 20,730 | -0.04(-0.94%) |
May 19, 2005 | 3.520 | 3.980 | 3.509 | 3.784 | 75,077 | +0.34(+9.73%) |
May 18, 2005 | 3.552 | 3.552 | 3.427 | 3.448 | 10,925 | -0.07(-2.13%) |
May 17, 2005 | 3.530 | 3.550 | 3.523 | 3.523 | 4,482 | -0.01(-0.40%) |
May 16, 2005 | 3.480 | 3.538 | 3.459 | 3.538 | 9,524 | +0.02(+0.61%) |
May 13, 2005 | 3.491 | 3.516 | 3.491 | 3.516 | 1,120 | +0.01(+0.20%) |
May 12, 2005 | 3.552 | 3.552 | 3.427 | 3.509 | 25,492 | -0.06(-1.70%) |
May 11, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 280 | +0.02(+0.50%) |
May 10, 2005 | 3.570 | 3.655 | 3.534 | 3.552 | 10,645 | +0.02(+0.51%) |
May 09, 2005 | 3.398 | 3.534 | 3.398 | 3.534 | 32,215 | +0.10(+2.80%) |
May 06, 2005 | 3.498 | 3.534 | 3.423 | 3.438 | 41,180 | -0.06(-1.73%) |
May 05, 2005 | 3.498 | 3.552 | 3.498 | 3.498 | 47,623 | +0.04(+1.14%) |
May 04, 2005 | 3.348 | 3.459 | 3.348 | 3.459 | 65,832 | +0.11(+3.30%) |
May 03, 2005 | 3.123 | 3.388 | 3.088 | 3.348 | 265,291 | -0.34(-9.20%) |