Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.307 | 3.332 | 3.172 | 3.248 | 87,358 | -0.03(-1.03%) |
Jul 28, 2005 | 3.231 | 3.349 | 3.231 | 3.282 | 130,979 | +0.01(+0.26%) |
Jul 27, 2005 | 3.299 | 3.316 | 3.172 | 3.273 | 158,004 | -0.02(-0.51%) |
Jul 26, 2005 | 3.181 | 3.290 | 3.147 | 3.290 | 94,470 | +0.13(+4.00%) |
Jul 25, 2005 | 3.155 | 3.265 | 3.113 | 3.164 | 82,973 | -0.01(-0.27%) |
Jul 22, 2005 | 3.062 | 3.240 | 3.062 | 3.172 | 147,455 | +0.09(+3.01%) |
Jul 21, 2005 | 3.214 | 3.265 | 3.062 | 3.079 | 72,068 | -0.14(-4.45%) |
Jul 20, 2005 | 3.164 | 3.223 | 3.079 | 3.223 | 127,897 | +0.09(+2.96%) |
Jul 19, 2005 | 3.079 | 3.214 | 3.046 | 3.130 | 76,572 | +0.13(+4.51%) |
Jul 18, 2005 | 3.096 | 3.121 | 2.995 | 2.995 | 92,337 | -0.13(-4.05%) |
Jul 15, 2005 | 3.155 | 3.231 | 3.121 | 3.121 | 213,122 | -0.06(-1.86%) |
Jul 14, 2005 | 3.248 | 3.299 | 3.172 | 3.181 | 65,311 | -0.01(-0.26%) |
Jul 13, 2005 | 3.181 | 3.256 | 3.181 | 3.189 | 36,271 | +0.01(+0.27%) |
Jul 12, 2005 | 3.164 | 3.290 | 3.121 | 3.181 | 93,404 | -0.03(-0.79%) |
Jul 11, 2005 | 3.206 | 3.341 | 3.206 | 3.206 | 214,189 | -0.04(-1.30%) |
Jul 08, 2005 | 3.046 | 3.290 | 2.953 | 3.248 | 193,327 | +0.14(+4.62%) |
Jul 07, 2005 | 3.037 | 3.172 | 2.919 | 3.105 | 94,589 | +0.02(+0.55%) |
Jul 06, 2005 | 3.282 | 3.290 | 3.037 | 3.088 | 116,162 | -0.12(-3.68%) |
Jul 05, 2005 | 3.248 | 3.248 | 3.164 | 3.206 | 94,708 | +0.01(+0.26%) |
Jul 01, 2005 | 3.164 | 3.206 | 3.088 | 3.197 | 61,163 | +0.12(+3.84%) |
Jun 30, 2005 | 3.231 | 3.290 | 3.071 | 3.079 | 85,106 | -0.13(-3.95%) |
Jun 29, 2005 | 3.121 | 3.248 | 3.121 | 3.206 | 92,930 | +0.03(+1.06%) |
Jun 28, 2005 | 2.936 | 3.189 | 2.936 | 3.172 | 154,448 | +0.22(+7.43%) |
Jun 27, 2005 | 3.020 | 3.096 | 2.953 | 2.953 | 112,369 | -0.03(-1.13%) |
Jun 24, 2005 | 3.121 | 3.121 | 2.902 | 2.987 | 550,586 | -0.09(-3.01%) |
Jun 23, 2005 | 3.223 | 3.248 | 3.079 | 3.079 | 101,938 | -0.17(-5.19%) |
Jun 22, 2005 | 3.256 | 3.332 | 3.130 | 3.248 | 92,692 | +0.01(+0.26%) |
Jun 21, 2005 | 3.138 | 3.332 | 3.121 | 3.240 | 111,302 | +0.07(+2.13%) |
Jun 20, 2005 | 3.206 | 3.265 | 3.164 | 3.172 | 321,343 | -0.08(-2.59%) |
Jun 17, 2005 | 3.240 | 3.332 | 3.214 | 3.256 | 290,524 | +0.03(+1.05%) |
Jun 16, 2005 | 3.206 | 3.248 | 3.181 | 3.223 | 131,571 | +0.03(+0.79%) |
Jun 15, 2005 | 3.181 | 3.248 | 3.147 | 3.197 | 139,276 | +0.02(+0.53%) |
Jun 14, 2005 | 2.970 | 3.240 | 2.936 | 3.181 | 163,457 | +0.16(+5.31%) |
Jun 13, 2005 | 3.054 | 3.164 | 3.003 | 3.020 | 72,423 | -0.03(-1.11%) |
Jun 10, 2005 | 2.995 | 3.088 | 2.978 | 3.054 | 78,824 | +0.10(+3.43%) |
Jun 09, 2005 | 3.054 | 3.206 | 2.953 | 2.953 | 226,991 | -0.18(-5.66%) |
Jun 08, 2005 | 3.206 | 3.349 | 3.096 | 3.130 | 105,613 | -0.06(-1.85%) |
Jun 07, 2005 | 3.240 | 3.391 | 3.181 | 3.189 | 257,335 | -0.03(-0.79%) |
Jun 06, 2005 | 3.121 | 3.332 | 3.046 | 3.214 | 135,009 | +0.16(+5.25%) |
Jun 03, 2005 | 3.273 | 3.290 | 2.953 | 3.054 | 195,461 | -0.24(-7.18%) |
Jun 02, 2005 | 3.248 | 3.341 | 3.206 | 3.290 | 108,457 | +0.02(+0.52%) |
Jun 01, 2005 | 3.164 | 3.332 | 3.079 | 3.273 | 95,419 | +0.11(+3.47%) |
May 31, 2005 | 3.248 | 3.273 | 3.138 | 3.164 | 76,335 | +0.00(+0.00%) |
May 27, 2005 | 3.231 | 3.231 | 3.071 | 3.164 | 64,837 | -0.06(-1.83%) |
May 26, 2005 | 3.096 | 3.290 | 3.012 | 3.223 | 88,899 | +0.20(+6.70%) |
May 25, 2005 | 3.155 | 3.155 | 2.868 | 3.020 | 218,693 | -0.18(-5.54%) |
May 24, 2005 | 3.189 | 3.290 | 3.164 | 3.197 | 78,587 | -0.01(-0.26%) |
May 23, 2005 | 3.282 | 3.332 | 3.172 | 3.206 | 155,871 | +0.01(+0.26%) |
May 20, 2005 | 3.197 | 3.307 | 3.164 | 3.197 | 115,806 | +0.00(+0.00%) |
May 19, 2005 | 3.290 | 3.290 | 3.121 | 3.197 | 134,772 | -0.09(-2.82%) |
May 18, 2005 | 3.138 | 3.375 | 3.138 | 3.290 | 222,486 | +0.26(+8.64%) |
May 17, 2005 | 3.121 | 3.155 | 2.953 | 3.029 | 226,042 | -0.12(-3.75%) |
May 16, 2005 | 3.088 | 3.307 | 3.079 | 3.147 | 133,823 | +0.09(+3.04%) |
May 13, 2005 | 3.130 | 3.391 | 2.927 | 3.054 | 213,359 | +0.01(+0.28%) |
May 12, 2005 | 3.375 | 3.459 | 3.003 | 3.046 | 113,554 | -0.29(-8.61%) |
May 11, 2005 | 3.248 | 3.391 | 3.037 | 3.332 | 125,763 | +0.17(+5.33%) |
May 10, 2005 | 3.501 | 3.510 | 3.121 | 3.164 | 101,820 | -0.34(-9.64%) |
May 09, 2005 | 3.197 | 3.501 | 3.147 | 3.501 | 126,593 | +0.33(+10.37%) |
May 06, 2005 | 3.383 | 3.552 | 3.130 | 3.172 | 126,237 | -0.13(-3.84%) |
May 05, 2005 | 3.543 | 3.543 | 3.189 | 3.299 | 337,582 | +0.13(+4.27%) |
May 04, 2005 | 3.375 | 3.375 | 3.071 | 3.164 | 108,102 | +0.16(+5.34%) |
May 03, 2005 | 2.944 | 3.172 | 2.860 | 3.003 | 143,425 | +0.08(+2.59%) |