Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) |
Jul 28, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.02(-0.53%) |
Jul 27, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.01(+0.27%) |
Jul 26, 2005 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | -0.01(-0.27%) |
Jul 25, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.05(+1.34%) |
Jul 22, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.06(+1.64%) |
Jul 20, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.01(+0.27%) |
Jul 19, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.01(-0.27%) |
Jul 18, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.05(+1.39%) |
Jul 15, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | +0.01(+0.28%) |
Jul 14, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) |
Jul 13, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.01(+0.28%) |
Jul 11, 2005 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.06(+1.70%) |
Jul 08, 2005 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.04(+1.15%) |
Jul 07, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | -0.05(-1.42%) |
Jul 06, 2005 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) |
Jul 05, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.04(+1.14%) |
Jul 01, 2005 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.06(+1.74%) |
Jun 30, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.01(+0.29%) |
Jun 29, 2005 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | -0.02(-0.58%) |
Jun 28, 2005 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.04(+1.17%) |
Jun 27, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.04(+1.18%) |
Jun 24, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | -0.01(-0.29%) |
Jun 23, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.02(+0.59%) |
Jun 22, 2005 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | -0.05(-1.46%) |
Jun 21, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.03(+0.88%) |
Jun 17, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.01(+0.30%) |
Jun 13, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.05(+1.50%) |
Jun 10, 2005 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.02(+0.60%) |
Jun 09, 2005 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.01(+0.30%) |
Jun 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.02(+0.61%) |
Jun 07, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | -0.07(-2.09%) |
Jun 06, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 31, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 27, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 26, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 25, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 24, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 23, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.04(+1.21%) |
May 19, 2005 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | -0.01(-0.30%) |
May 17, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | -0.01(-0.30%) |
May 16, 2005 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.04(+1.22%) |
May 13, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | -0.05(-1.50%) |
May 12, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.01(-0.30%) |
May 11, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.02(-0.59%) |
May 10, 2005 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | -0.03(-0.88%) |
May 09, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.03(+0.89%) |
May 06, 2005 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.08(+2.43%) |
May 05, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | -0.03(-0.90%) |
May 04, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | -0.03(-0.90%) |
May 03, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.01(+0.30%) |