Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 2.809 | 2.953 | 2.742 | 2.927 | 133,823 | +0.19(+7.10%) |
Apr 29, 2005 | 2.607 | 2.767 | 2.514 | 2.733 | 171,873 | +0.15(+5.88%) |
Apr 28, 2005 | 2.877 | 2.927 | 2.582 | 2.582 | 124,104 | -0.30(-10.26%) |
Apr 27, 2005 | 2.885 | 2.987 | 2.717 | 2.877 | 113,554 | -0.01(-0.29%) |
Apr 26, 2005 | 3.003 | 3.012 | 2.860 | 2.885 | 116,755 | -0.12(-3.93%) |
Apr 25, 2005 | 2.936 | 3.121 | 2.911 | 3.003 | 104,901 | +0.10(+3.49%) |
Apr 22, 2005 | 3.290 | 3.290 | 2.902 | 2.902 | 308,186 | -0.44(-13.13%) |
Apr 21, 2005 | 3.290 | 3.408 | 3.223 | 3.341 | 269,307 | +0.12(+3.66%) |
Apr 20, 2005 | 3.358 | 3.358 | 3.206 | 3.223 | 279,264 | -0.15(-4.50%) |
Apr 19, 2005 | 3.223 | 3.391 | 3.143 | 3.375 | 104,901 | +0.17(+5.26%) |
Apr 18, 2005 | 3.282 | 3.316 | 2.995 | 3.206 | 112,606 | -0.07(-2.06%) |
Apr 15, 2005 | 3.223 | 3.307 | 3.105 | 3.273 | 128,608 | +0.07(+2.11%) |
Apr 14, 2005 | 3.375 | 3.459 | 3.164 | 3.206 | 96,486 | -0.19(-5.71%) |
Apr 13, 2005 | 3.518 | 3.543 | 3.273 | 3.400 | 95,893 | -0.12(-3.36%) |
Apr 12, 2005 | 3.383 | 3.569 | 3.265 | 3.518 | 103,835 | +0.08(+2.46%) |
Apr 11, 2005 | 3.459 | 3.746 | 3.375 | 3.434 | 125,408 | +0.03(+0.74%) |
Apr 08, 2005 | 3.653 | 3.695 | 3.400 | 3.408 | 106,679 | -0.24(-6.70%) |
Apr 07, 2005 | 3.628 | 3.729 | 3.526 | 3.653 | 48,243 | -0.02(-0.46%) |
Apr 06, 2005 | 3.737 | 3.881 | 3.602 | 3.670 | 357,614 | +0.00(+0.00%) |
Apr 05, 2005 | 3.569 | 3.754 | 3.569 | 3.670 | 132,994 | +0.16(+4.57%) |
Apr 04, 2005 | 3.569 | 3.661 | 3.383 | 3.510 | 156,345 | -0.06(-1.65%) |