Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.571 | 3.589 | 3.569 | 3.581 | 135,727 | +0.02(+0.43%) |
Jul 28, 2005 | 3.553 | 3.569 | 3.553 | 3.566 | 169,658 | +0.03(+0.72%) |
Jul 27, 2005 | 3.543 | 3.546 | 3.538 | 3.541 | 48,135 | -0.00(-0.07%) |
Jul 26, 2005 | 3.536 | 3.543 | 3.531 | 3.543 | 35,904 | -0.00(-0.07%) |
Jul 25, 2005 | 3.543 | 3.546 | 3.521 | 3.546 | 129,019 | +0.02(+0.43%) |
Jul 22, 2005 | 3.518 | 3.533 | 3.518 | 3.531 | 87,591 | +0.01(+0.36%) |
Jul 21, 2005 | 3.503 | 3.543 | 3.500 | 3.518 | 125,468 | +0.02(+0.51%) |
Jul 20, 2005 | 3.498 | 3.508 | 3.490 | 3.500 | 122,706 | -0.01(-0.22%) |
Jul 19, 2005 | 3.498 | 3.508 | 3.480 | 3.508 | 107,319 | +0.01(+0.29%) |
Jul 18, 2005 | 3.528 | 3.528 | 3.495 | 3.498 | 148,747 | -0.02(-0.58%) |
Jul 15, 2005 | 3.505 | 3.520 | 3.505 | 3.518 | 69,047 | +0.01(+0.36%) |
Jul 14, 2005 | 3.503 | 3.518 | 3.495 | 3.505 | 197,672 | +0.03(+0.80%) |
Jul 13, 2005 | 3.487 | 3.498 | 3.467 | 3.477 | 305,780 | +0.02(+0.44%) |
Jul 12, 2005 | 3.470 | 3.485 | 3.460 | 3.462 | 402,052 | +0.00(+0.00%) |
Jul 11, 2005 | 3.449 | 3.462 | 3.437 | 3.462 | 124,284 | +0.04(+1.11%) |
Jul 08, 2005 | 3.437 | 3.457 | 3.409 | 3.424 | 166,502 | +0.00(+0.07%) |
Jul 07, 2005 | 3.414 | 3.432 | 3.404 | 3.422 | 56,026 | -0.00(-0.07%) |
Jul 06, 2005 | 3.460 | 3.460 | 3.419 | 3.424 | 68,652 | -0.01(-0.29%) |
Jul 05, 2005 | 3.439 | 3.472 | 3.427 | 3.434 | 160,584 | -0.03(-0.88%) |
Jul 01, 2005 | 3.475 | 3.477 | 3.447 | 3.465 | 58,394 | -0.01(-0.29%) |
Jun 30, 2005 | 3.477 | 3.498 | 3.452 | 3.475 | 65,890 | +0.02(+0.66%) |
Jun 29, 2005 | 3.462 | 3.472 | 3.434 | 3.452 | 181,890 | +0.01(+0.37%) |
Jun 28, 2005 | 3.427 | 3.480 | 3.427 | 3.439 | 143,223 | -0.01(-0.37%) |
Jun 27, 2005 | 3.470 | 3.493 | 3.444 | 3.452 | 76,938 | -0.02(-0.51%) |
Jun 24, 2005 | 3.523 | 3.536 | 3.462 | 3.470 | 99,822 | -0.03(-0.80%) |
Jun 23, 2005 | 3.510 | 3.536 | 3.495 | 3.498 | 154,665 | -0.02(-0.50%) |
Jun 22, 2005 | 3.498 | 3.536 | 3.498 | 3.515 | 179,128 | +0.01(+0.14%) |
Jun 21, 2005 | 3.528 | 3.528 | 3.505 | 3.510 | 163,740 | -0.02(-0.65%) |
Jun 20, 2005 | 3.546 | 3.548 | 3.525 | 3.533 | 95,482 | -0.01(-0.36%) |
Jun 17, 2005 | 3.480 | 3.548 | 3.480 | 3.546 | 260,406 | +0.03(+0.94%) |
Jun 16, 2005 | 3.523 | 3.525 | 3.503 | 3.513 | 155,060 | +0.00(+0.00%) |
Jun 15, 2005 | 3.505 | 3.520 | 3.505 | 3.513 | 112,842 | -0.00(-0.07%) |
Jun 14, 2005 | 3.523 | 3.523 | 3.500 | 3.515 | 82,067 | +0.00(+0.07%) |
Jun 13, 2005 | 3.510 | 3.520 | 3.503 | 3.513 | 113,631 | +0.00(+0.07%) |
Jun 10, 2005 | 3.536 | 3.536 | 3.500 | 3.510 | 52,475 | -0.01(-0.36%) |
Jun 09, 2005 | 3.518 | 3.533 | 3.503 | 3.523 | 49,713 | -0.01(-0.36%) |
Jun 08, 2005 | 3.531 | 3.558 | 3.500 | 3.536 | 119,944 | -0.01(-0.21%) |
Jun 07, 2005 | 3.546 | 3.548 | 3.525 | 3.543 | 32,748 | +0.01(+0.29%) |
Jun 06, 2005 | 3.515 | 3.533 | 3.500 | 3.533 | 57,210 | +0.01(+0.36%) |
Jun 03, 2005 | 3.533 | 3.538 | 3.515 | 3.520 | 155,060 | -0.02(-0.57%) |
Jun 02, 2005 | 3.500 | 3.548 | 3.500 | 3.541 | 114,026 | -0.03(-0.85%) |
Jun 01, 2005 | 3.551 | 3.574 | 3.548 | 3.571 | 122,706 | +0.03(+0.93%) |
May 31, 2005 | 3.556 | 3.571 | 3.531 | 3.538 | 233,576 | -0.03(-0.92%) |
May 27, 2005 | 3.561 | 3.596 | 3.561 | 3.571 | 72,992 | +0.03(+0.71%) |
May 26, 2005 | 3.561 | 3.561 | 3.543 | 3.546 | 99,427 | +0.01(+0.29%) |
May 25, 2005 | 3.541 | 3.569 | 3.536 | 3.536 | 98,638 | +0.00(+0.00%) |
May 24, 2005 | 3.525 | 3.546 | 3.525 | 3.536 | 28,013 | +0.02(+0.65%) |
May 23, 2005 | 3.513 | 3.538 | 3.510 | 3.513 | 68,258 | -0.01(-0.14%) |
May 20, 2005 | 3.543 | 3.551 | 3.510 | 3.518 | 66,285 | -0.03(-0.79%) |
May 19, 2005 | 3.553 | 3.574 | 3.536 | 3.546 | 43,401 | -0.01(-0.21%) |
May 18, 2005 | 3.505 | 3.553 | 3.505 | 3.553 | 67,468 | +0.02(+0.65%) |
May 17, 2005 | 3.515 | 3.541 | 3.515 | 3.531 | 27,618 | -0.01(-0.29%) |
May 16, 2005 | 3.528 | 3.548 | 3.523 | 3.541 | 46,557 | +0.01(+0.14%) |
May 13, 2005 | 3.551 | 3.551 | 3.528 | 3.536 | 18,938 | -0.02(-0.50%) |
May 12, 2005 | 3.551 | 3.584 | 3.525 | 3.553 | 91,536 | +0.00(+0.07%) |
May 11, 2005 | 3.561 | 3.561 | 3.525 | 3.551 | 59,972 | +0.02(+0.43%) |
May 10, 2005 | 3.561 | 3.566 | 3.536 | 3.536 | 93,509 | -0.05(-1.34%) |
May 09, 2005 | 3.574 | 3.586 | 3.558 | 3.584 | 43,401 | -0.01(-0.18%) |
May 06, 2005 | 3.609 | 3.609 | 3.561 | 3.590 | 41,428 | -0.02(-0.59%) |
May 05, 2005 | 3.596 | 3.614 | 3.596 | 3.612 | 37,877 | +0.02(+0.56%) |
May 04, 2005 | 3.569 | 3.591 | 3.569 | 3.591 | 52,081 | +0.03(+0.85%) |
May 03, 2005 | 3.556 | 3.574 | 3.538 | 3.561 | 102,584 | +0.00(+0.07%) |