Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.907 | 2.944 | 2.907 | 2.944 | 2,677 | -0.15(-4.71%) |
Jul 28, 2005 | 3.089 | 3.162 | 3.089 | 3.089 | 3,618 | +0.00(+0.00%) |
Jul 27, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 990 | +0.00(+0.00%) |
Jul 26, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 1,100 | -0.15(-4.49%) |
Jul 25, 2005 | 3.093 | 3.234 | 3.093 | 3.234 | 1,128 | +0.00(+0.00%) |
Jul 22, 2005 | 3.089 | 3.234 | 2.842 | 3.234 | 7,109 | +0.04(+1.14%) |
Jul 21, 2005 | 3.271 | 3.452 | 2.907 | 3.198 | 12,669 | -0.33(-9.29%) |
Jul 20, 2005 | 3.089 | 3.598 | 3.089 | 3.525 | 8,637 | +0.44(+14.13%) |
Jul 19, 2005 | 3.234 | 3.234 | 2.802 | 3.089 | 2,366 | -0.15(-4.49%) |
Jul 18, 2005 | 3.162 | 3.238 | 3.125 | 3.234 | 2,489 | +0.11(+3.49%) |
Jul 15, 2005 | 3.416 | 3.452 | 2.980 | 3.125 | 2,366 | -0.29(-8.51%) |
Jul 14, 2005 | 3.416 | 3.416 | 3.416 | 3.416 | 27 | +0.04(+1.08%) |
Jul 13, 2005 | 3.307 | 3.380 | 3.271 | 3.380 | 2,366 | +0.04(+1.09%) |
Jul 12, 2005 | 3.271 | 3.343 | 3.271 | 3.343 | 1,472 | +0.07(+2.22%) |
Jul 11, 2005 | 3.452 | 3.452 | 3.271 | 3.271 | 7,622 | -0.07(-2.17%) |
Jul 08, 2005 | 3.416 | 3.416 | 3.343 | 3.343 | 220 | +0.00(+0.00%) |
Jul 07, 2005 | 3.343 | 3.343 | 3.343 | 3.343 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.525 | 3.525 | 3.343 | 3.343 | 2,641 | -0.18(-5.15%) |
Jul 05, 2005 | 3.598 | 3.598 | 3.489 | 3.525 | 853 | -0.11(-3.00%) |
Jul 01, 2005 | 3.634 | 3.743 | 3.634 | 3.634 | 6,108 | +0.00(+0.00%) |
Jun 30, 2005 | 3.634 | 3.634 | 3.598 | 3.634 | 2,974 | -0.02(-0.60%) |
Jun 29, 2005 | 3.634 | 3.656 | 3.634 | 3.656 | 1,760 | +0.20(+5.89%) |
Jun 28, 2005 | 3.634 | 3.634 | 3.452 | 3.452 | 1,584 | -0.18(-5.00%) |
Jun 27, 2005 | 3.743 | 3.743 | 3.634 | 3.634 | 825 | -0.15(-3.85%) |
Jun 24, 2005 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 3.779 | 3.816 | 3.634 | 3.780 | 3,458 | +0.15(+4.00%) |
Jun 22, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 2,751 | -0.07(-1.96%) |
Jun 21, 2005 | 3.780 | 3.780 | 3.634 | 3.707 | 7,071 | +0.07(+2.00%) |
Jun 20, 2005 | 3.641 | 3.641 | 3.634 | 3.634 | 275 | +0.00(+0.00%) |
Jun 17, 2005 | 3.641 | 3.652 | 3.634 | 3.634 | 3,311 | -0.04(-0.99%) |
Jun 16, 2005 | 3.634 | 3.670 | 3.561 | 3.670 | 5,806 | +0.00(+0.00%) |
Jun 15, 2005 | 3.489 | 3.670 | 3.489 | 3.670 | 8,365 | +0.07(+2.02%) |
Jun 14, 2005 | 3.416 | 3.598 | 3.416 | 3.598 | 577 | +0.29(+8.79%) |
Jun 13, 2005 | 3.489 | 3.489 | 3.307 | 3.307 | 1,238 | -0.18(-5.21%) |
Jun 10, 2005 | 3.561 | 3.561 | 3.162 | 3.489 | 2,421 | -0.15(-4.00%) |
Jun 09, 2005 | 3.416 | 3.743 | 3.416 | 3.634 | 16,964 | +0.15(+4.17%) |
Jun 08, 2005 | 3.925 | 3.925 | 3.271 | 3.489 | 1,485 | +0.36(+11.63%) |
Jun 07, 2005 | 3.089 | 3.162 | 3.089 | 3.125 | 2,336 | -0.25(-7.53%) |
Jun 06, 2005 | 3.198 | 3.380 | 3.089 | 3.380 | 1,100 | +0.03(+0.76%) |
Jun 03, 2005 | 3.198 | 3.561 | 3.125 | 3.354 | 1,045 | +0.22(+7.08%) |
Jun 02, 2005 | 3.133 | 3.133 | 3.133 | 3.133 | 275 | +0.04(+1.41%) |
Jun 01, 2005 | 3.307 | 3.307 | 3.089 | 3.089 | 2,888 | -0.18(-5.56%) |
May 31, 2005 | 3.452 | 3.452 | 3.271 | 3.271 | 1,304 | -0.22(-6.25%) |
May 27, 2005 | 3.489 | 3.489 | 3.489 | 3.489 | 275 | +0.10(+3.00%) |
May 26, 2005 | 3.387 | 3.387 | 3.387 | 3.387 | 275 | -0.07(-1.89%) |
May 25, 2005 | 3.307 | 3.561 | 3.271 | 3.452 | 3,769 | +0.08(+2.37%) |
May 24, 2005 | 3.452 | 3.452 | 3.372 | 3.372 | 1,320 | -0.08(-2.32%) |
May 23, 2005 | 3.452 | 3.452 | 3.452 | 3.452 | 275 | +0.11(+3.26%) |
May 20, 2005 | 3.307 | 3.452 | 3.271 | 3.343 | 1,567 | -0.04(-1.08%) |
May 19, 2005 | 3.271 | 3.416 | 3.271 | 3.380 | 3,590 | -0.11(-3.13%) |
May 18, 2005 | 3.416 | 3.489 | 3.416 | 3.489 | 302 | +0.07(+2.13%) |
May 17, 2005 | 3.452 | 3.525 | 3.271 | 3.416 | 5,103 | -0.11(-3.09%) |
May 16, 2005 | 3.525 | 4.070 | 3.525 | 3.525 | 6,824 | +0.07(+2.11%) |
May 13, 2005 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.00(+0.00%) |
May 12, 2005 | 3.452 | 3.452 | 3.452 | 3.452 | 2,810 | +0.00(+0.00%) |
May 11, 2005 | 3.634 | 3.634 | 3.452 | 3.452 | 2,337 | +0.00(+0.00%) |
May 10, 2005 | 3.561 | 3.561 | 3.452 | 3.452 | 4,705 | -0.11(-3.06%) |
May 09, 2005 | 3.489 | 3.561 | 3.452 | 3.561 | 875 | +0.15(+4.26%) |
May 06, 2005 | 3.670 | 3.707 | 2.871 | 3.416 | 7,927 | -0.22(-6.00%) |
May 05, 2005 | 3.670 | 3.707 | 3.634 | 3.634 | 825 | +0.00(+0.00%) |
May 04, 2005 | 3.816 | 3.816 | 3.452 | 3.634 | 3,385 | +0.18(+5.26%) |
May 03, 2005 | 3.452 | 3.561 | 3.452 | 3.452 | 2,504 | +0.00(+0.00%) |