Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.150 | 3.180 | 3.090 | 3.130 | 47,902 | +0.01(+0.32%) |
Jun 29, 2005 | 3.090 | 3.240 | 3.020 | 3.120 | 326,107 | +0.06(+1.96%) |
Jun 28, 2005 | 3.120 | 3.120 | 3.040 | 3.060 | 120,748 | +0.02(+0.66%) |
Jun 27, 2005 | 3.150 | 3.150 | 3.030 | 3.040 | 182,840 | -0.04(-1.30%) |
Jun 24, 2005 | 3.090 | 3.120 | 3.040 | 3.080 | 1,157,584 | +0.02(+0.65%) |
Jun 23, 2005 | 3.040 | 3.140 | 3.030 | 3.060 | 159,572 | +0.00(+0.00%) |
Jun 22, 2005 | 3.120 | 3.150 | 3.050 | 3.060 | 121,445 | -0.07(-2.24%) |
Jun 21, 2005 | 3.120 | 3.200 | 3.010 | 3.130 | 102,132 | +0.00(+0.00%) |
Jun 20, 2005 | 3.150 | 3.170 | 3.050 | 3.130 | 188,883 | -0.01(-0.32%) |
Jun 17, 2005 | 3.220 | 3.220 | 3.080 | 3.140 | 219,235 | -0.05(-1.57%) |
Jun 16, 2005 | 3.200 | 3.240 | 3.112 | 3.190 | 115,510 | +0.01(+0.31%) |
Jun 15, 2005 | 3.190 | 3.200 | 3.100 | 3.180 | 178,869 | +0.04(+1.27%) |
Jun 14, 2005 | 3.080 | 3.430 | 3.080 | 3.140 | 183,791 | +0.09(+2.95%) |
Jun 13, 2005 | 3.100 | 3.104 | 3.020 | 3.050 | 259,105 | -0.06(-1.93%) |
Jun 10, 2005 | 3.050 | 3.120 | 3.050 | 3.110 | 109,568 | +0.02(+0.65%) |
Jun 09, 2005 | 3.080 | 3.100 | 3.020 | 3.090 | 64,596 | +0.01(+0.32%) |
Jun 08, 2005 | 3.040 | 3.110 | 3.012 | 3.080 | 94,208 | +0.02(+0.65%) |
Jun 07, 2005 | 3.130 | 3.200 | 3.050 | 3.060 | 138,982 | -0.06(-1.92%) |
Jun 06, 2005 | 3.100 | 3.290 | 3.090 | 3.120 | 208,387 | +0.00(+0.00%) |
Jun 03, 2005 | 3.320 | 3.370 | 3.080 | 3.120 | 199,836 | -0.23(-6.87%) |
Jun 02, 2005 | 3.380 | 3.400 | 3.350 | 3.350 | 78,280 | -0.03(-0.89%) |
Jun 01, 2005 | 3.290 | 3.380 | 3.250 | 3.380 | 231,196 | +0.09(+2.74%) |
May 31, 2005 | 3.330 | 3.490 | 3.260 | 3.290 | 204,968 | -0.07(-2.08%) |
May 27, 2005 | 3.390 | 3.450 | 3.330 | 3.360 | 116,990 | -0.06(-1.75%) |
May 26, 2005 | 3.460 | 3.500 | 3.320 | 3.420 | 129,634 | -0.01(-0.29%) |
May 25, 2005 | 3.340 | 3.450 | 3.300 | 3.430 | 149,732 | +0.05(+1.48%) |
May 24, 2005 | 3.370 | 3.430 | 3.300 | 3.380 | 182,700 | +0.08(+2.42%) |
May 23, 2005 | 3.450 | 3.600 | 3.260 | 3.300 | 157,106 | -0.15(-4.35%) |
May 20, 2005 | 3.370 | 3.480 | 3.350 | 3.450 | 79,774 | +0.04(+1.17%) |
May 19, 2005 | 3.420 | 3.550 | 3.290 | 3.410 | 100,649 | +0.01(+0.29%) |
May 18, 2005 | 3.380 | 3.430 | 3.220 | 3.400 | 363,800 | -0.03(-0.87%) |
May 17, 2005 | 3.600 | 3.600 | 3.360 | 3.430 | 214,765 | -0.09(-2.56%) |
May 16, 2005 | 3.290 | 3.570 | 3.260 | 3.520 | 167,669 | +0.20(+6.02%) |
May 13, 2005 | 3.590 | 3.670 | 3.310 | 3.320 | 251,575 | -0.27(-7.52%) |
May 12, 2005 | 3.390 | 3.750 | 3.330 | 3.590 | 455,424 | +0.17(+4.97%) |
May 11, 2005 | 3.150 | 3.460 | 3.150 | 3.420 | 367,880 | +0.27(+8.57%) |
May 10, 2005 | 2.900 | 3.200 | 2.850 | 3.150 | 354,511 | +0.30(+10.53%) |
May 09, 2005 | 2.850 | 2.870 | 2.750 | 2.850 | 221,423 | +0.02(+0.71%) |
May 06, 2005 | 2.700 | 2.870 | 2.700 | 2.830 | 160,365 | +0.08(+2.91%) |
May 05, 2005 | 2.550 | 2.780 | 2.550 | 2.750 | 248,919 | +0.15(+5.77%) |
May 04, 2005 | 2.750 | 2.750 | 2.500 | 2.600 | 249,085 | -0.11(-4.06%) |
May 03, 2005 | 2.650 | 2.790 | 2.500 | 2.710 | 286,926 | +0.09(+3.44%) |
May 02, 2005 | 2.710 | 2.800 | 2.600 | 2.620 | 278,171 | -0.13(-4.73%) |
Apr 29, 2005 | 2.910 | 2.930 | 2.630 | 2.750 | 519,563 | -0.16(-5.50%) |
Apr 28, 2005 | 3.000 | 3.050 | 2.910 | 2.910 | 202,550 | -0.08(-2.68%) |
Apr 27, 2005 | 3.010 | 3.050 | 2.990 | 2.990 | 136,706 | -0.06(-1.97%) |
Apr 26, 2005 | 3.000 | 3.060 | 2.960 | 3.050 | 192,518 | +0.00(+0.00%) |
Apr 25, 2005 | 2.920 | 3.120 | 2.850 | 3.050 | 246,693 | +0.13(+4.45%) |
Apr 22, 2005 | 3.100 | 3.130 | 2.920 | 2.920 | 240,436 | -0.22(-7.01%) |
Apr 21, 2005 | 3.160 | 3.180 | 3.050 | 3.140 | 225,295 | +0.00(+0.00%) |
Apr 20, 2005 | 3.160 | 3.230 | 3.000 | 3.140 | 364,772 | -0.09(-2.79%) |
Apr 19, 2005 | 3.350 | 3.350 | 3.130 | 3.230 | 219,633 | -0.11(-3.29%) |
Apr 18, 2005 | 3.260 | 3.340 | 3.200 | 3.340 | 105,975 | +0.14(+4.37%) |
Apr 15, 2005 | 3.420 | 3.440 | 3.160 | 3.200 | 346,514 | -0.22(-6.43%) |
Apr 14, 2005 | 3.800 | 3.830 | 3.360 | 3.420 | 243,095 | -0.34(-9.04%) |
Apr 13, 2005 | 3.780 | 3.870 | 3.650 | 3.760 | 156,608 | -0.01(-0.27%) |
Apr 12, 2005 | 3.530 | 3.800 | 3.460 | 3.770 | 137,061 | +0.21(+5.90%) |
Apr 11, 2005 | 3.760 | 3.790 | 3.550 | 3.560 | 117,110 | -0.18(-4.81%) |
Apr 08, 2005 | 3.690 | 3.920 | 3.690 | 3.740 | 225,364 | +0.05(+1.36%) |
Apr 07, 2005 | 3.410 | 3.720 | 3.310 | 3.690 | 283,042 | +0.28(+8.21%) |
Apr 06, 2005 | 3.060 | 3.460 | 3.060 | 3.410 | 437,687 | +0.33(+10.71%) |
Apr 05, 2005 | 3.250 | 3.340 | 3.060 | 3.080 | 226,023 | -0.11(-3.45%) |
Apr 04, 2005 | 3.320 | 3.320 | 3.110 | 3.190 | 223,700 | -0.14(-4.20%) |