Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.120 | 3.250 | 3.120 | 3.230 | 5,575 | +0.08(+2.54%) |
Jul 28, 2005 | 3.110 | 3.240 | 3.110 | 3.150 | 2,390 | +0.01(+0.32%) |
Jul 27, 2005 | 3.150 | 3.250 | 3.140 | 3.140 | 6,682 | +0.00(+0.00%) |
Jul 26, 2005 | 3.200 | 3.226 | 3.140 | 3.140 | 2,024 | -0.06(-1.88%) |
Jul 25, 2005 | 3.330 | 3.330 | 3.200 | 3.200 | 8,219 | -0.09(-2.74%) |
Jul 22, 2005 | 3.300 | 3.300 | 3.290 | 3.290 | 1,653 | +0.09(+2.81%) |
Jul 21, 2005 | 3.320 | 3.320 | 3.200 | 3.200 | 515 | +0.00(+0.00%) |
Jul 20, 2005 | 3.200 | 3.210 | 3.200 | 3.200 | 5,245 | +0.00(+0.00%) |
Jul 19, 2005 | 3.330 | 3.330 | 3.200 | 3.200 | 1,053 | -0.12(-3.50%) |
Jul 18, 2005 | 3.316 | 3.316 | 3.316 | 3.316 | 200 | +0.01(+0.24%) |
Jul 15, 2005 | 3.200 | 3.320 | 3.150 | 3.308 | 4,800 | +0.08(+2.41%) |
Jul 14, 2005 | 3.320 | 3.320 | 3.181 | 3.230 | 750 | -0.04(-1.22%) |
Jul 13, 2005 | 3.180 | 3.320 | 3.180 | 3.270 | 1,880 | +0.07(+2.19%) |
Jul 12, 2005 | 3.180 | 3.320 | 3.180 | 3.200 | 5,587 | +0.05(+1.59%) |
Jul 11, 2005 | 3.190 | 3.190 | 3.150 | 3.150 | 1,100 | -0.04(-1.25%) |
Jul 08, 2005 | 3.150 | 3.220 | 3.100 | 3.190 | 6,585 | +0.04(+1.27%) |
Jul 07, 2005 | 3.220 | 3.220 | 3.150 | 3.150 | 1,139 | -0.03(-0.94%) |
Jul 06, 2005 | 3.180 | 3.290 | 3.150 | 3.180 | 3,936 | -0.05(-1.67%) |
Jul 05, 2005 | 3.140 | 3.336 | 3.140 | 3.234 | 1,200 | +0.00(+0.12%) |
Jul 01, 2005 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 3.360 | 3.360 | 3.230 | 3.230 | 2,000 | -0.02(-0.62%) |
Jun 29, 2005 | 3.350 | 3.380 | 3.240 | 3.250 | 3,319 | +0.01(+0.31%) |
Jun 28, 2005 | 3.200 | 3.380 | 3.200 | 3.240 | 5,702 | -0.06(-1.82%) |
Jun 27, 2005 | 3.350 | 3.350 | 3.300 | 3.300 | 200 | -0.05(-1.49%) |
Jun 24, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | +0.08(+2.45%) |
Jun 23, 2005 | 3.500 | 3.500 | 3.210 | 3.270 | 2,747 | +0.07(+2.19%) |
Jun 22, 2005 | 3.360 | 3.380 | 3.200 | 3.200 | 4,003 | -0.15(-4.48%) |
Jun 21, 2005 | 3.199 | 3.480 | 3.199 | 3.350 | 6,434 | +0.20(+6.35%) |
Jun 20, 2005 | 3.100 | 3.150 | 3.100 | 3.150 | 2,884 | -0.13(-3.96%) |
Jun 17, 2005 | 3.200 | 3.280 | 3.150 | 3.280 | 2,594 | +0.13(+4.13%) |
Jun 16, 2005 | 3.110 | 3.200 | 3.110 | 3.150 | 9,397 | +0.03(+0.96%) |
Jun 15, 2005 | 3.200 | 3.200 | 3.120 | 3.120 | 15,755 | -0.08(-2.50%) |
Jun 14, 2005 | 3.200 | 3.240 | 3.200 | 3.200 | 1,692 | -0.01(-0.31%) |
Jun 13, 2005 | 3.400 | 3.400 | 3.210 | 3.210 | 1,285 | -0.04(-1.23%) |
Jun 10, 2005 | 3.400 | 3.400 | 3.100 | 3.250 | 15,539 | -0.10(-2.99%) |
Jun 09, 2005 | 3.330 | 3.420 | 3.280 | 3.350 | 10,466 | +0.02(+0.60%) |
Jun 08, 2005 | 3.160 | 3.330 | 3.160 | 3.330 | 12,455 | +0.26(+8.47%) |
Jun 07, 2005 | 3.150 | 3.150 | 3.050 | 3.070 | 6,267 | +0.01(+0.33%) |
Jun 06, 2005 | 3.180 | 3.200 | 3.060 | 3.060 | 3,343 | -0.03(-0.97%) |
Jun 03, 2005 | 3.130 | 3.200 | 3.036 | 3.090 | 15,488 | +0.04(+1.31%) |
Jun 02, 2005 | 3.050 | 3.120 | 3.000 | 3.050 | 60,783 | +0.00(+0.00%) |
Jun 01, 2005 | 3.140 | 3.140 | 3.050 | 3.050 | 2,888 | -0.03(-0.97%) |
May 31, 2005 | 3.020 | 3.100 | 3.020 | 3.080 | 7,901 | +0.02(+0.65%) |
May 27, 2005 | 3.000 | 3.180 | 3.000 | 3.060 | 5,993 | -0.10(-3.10%) |
May 26, 2005 | 3.150 | 3.199 | 3.020 | 3.158 | 9,058 | -0.00(-0.06%) |
May 25, 2005 | 3.180 | 3.230 | 3.140 | 3.160 | 2,400 | +0.01(+0.32%) |
May 24, 2005 | 3.200 | 3.200 | 3.090 | 3.150 | 5,000 | -0.02(-0.60%) |
May 23, 2005 | 2.930 | 3.169 | 2.860 | 3.169 | 13,622 | +0.02(+0.60%) |
May 20, 2005 | 3.250 | 3.250 | 3.060 | 3.150 | 11,300 | +0.02(+0.64%) |
May 19, 2005 | 3.200 | 3.260 | 3.130 | 3.130 | 6,013 | -0.12(-3.69%) |
May 18, 2005 | 3.160 | 3.310 | 3.160 | 3.250 | 4,900 | +0.00(+0.00%) |
May 17, 2005 | 3.250 | 3.274 | 3.250 | 3.250 | 2,849 | +0.00(+0.00%) |
May 16, 2005 | 3.250 | 3.339 | 3.250 | 3.250 | 3,000 | +0.00(+0.00%) |
May 13, 2005 | 3.260 | 3.260 | 3.250 | 3.250 | 1,500 | -0.01(-0.34%) |
May 12, 2005 | 3.350 | 3.370 | 3.261 | 3.261 | 2,861 | -0.02(-0.58%) |
May 11, 2005 | 3.260 | 3.390 | 3.250 | 3.280 | 5,569 | +0.02(+0.61%) |
May 10, 2005 | 3.280 | 3.364 | 3.260 | 3.260 | 3,850 | -0.09(-2.69%) |
May 09, 2005 | 3.301 | 3.350 | 3.300 | 3.350 | 2,100 | -0.02(-0.59%) |
May 06, 2005 | 3.410 | 3.410 | 3.370 | 3.370 | 1,460 | -0.06(-1.75%) |
May 05, 2005 | 3.540 | 3.540 | 3.400 | 3.430 | 5,920 | -0.05(-1.47%) |
May 04, 2005 | 3.580 | 3.580 | 3.400 | 3.481 | 6,200 | -0.09(-2.49%) |
May 03, 2005 | 3.540 | 3.680 | 3.500 | 3.570 | 5,866 | +0.04(+1.13%) |