Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.308 | 3.308 | 3.292 | 3.308 | 12,422 | +0.00(+0.00%) |
Jul 28, 2005 | 3.292 | 3.313 | 3.292 | 3.308 | 48,406 | +0.02(+0.64%) |
Jul 27, 2005 | 3.252 | 3.306 | 3.252 | 3.287 | 45,836 | -0.01(-0.35%) |
Jul 26, 2005 | 3.282 | 3.299 | 3.270 | 3.299 | 40,695 | -0.00(-0.07%) |
Jul 25, 2005 | 3.306 | 3.308 | 3.268 | 3.301 | 40,695 | -0.01(-0.21%) |
Jul 22, 2005 | 3.303 | 3.308 | 3.292 | 3.308 | 6,854 | +0.02(+0.50%) |
Jul 21, 2005 | 3.327 | 3.348 | 3.245 | 3.292 | 189,342 | -0.05(-1.40%) |
Jul 20, 2005 | 3.336 | 3.338 | 3.317 | 3.338 | 35,555 | +0.02(+0.59%) |
Jul 19, 2005 | 3.331 | 3.331 | 3.315 | 3.319 | 48,406 | -0.01(-0.24%) |
Jul 18, 2005 | 3.329 | 3.348 | 3.308 | 3.327 | 43,265 | +0.02(+0.56%) |
Jul 15, 2005 | 3.336 | 3.362 | 3.308 | 3.308 | 49,263 | -0.03(-0.77%) |
Jul 14, 2005 | 3.303 | 3.345 | 3.294 | 3.334 | 135,366 | +0.01(+0.35%) |
Jul 13, 2005 | 3.301 | 3.322 | 3.282 | 3.322 | 58,259 | +0.02(+0.71%) |
Jul 12, 2005 | 3.310 | 3.313 | 3.277 | 3.299 | 23,132 | -0.03(-0.77%) |
Jul 11, 2005 | 3.303 | 3.345 | 3.303 | 3.324 | 44,979 | +0.02(+0.71%) |
Jul 08, 2005 | 3.249 | 3.301 | 3.245 | 3.301 | 61,257 | +0.01(+0.28%) |
Jul 07, 2005 | 3.249 | 3.292 | 3.245 | 3.292 | 23,132 | +0.04(+1.37%) |
Jul 06, 2005 | 3.224 | 3.282 | 3.224 | 3.247 | 28,272 | +0.02(+0.72%) |
Jul 05, 2005 | 3.268 | 3.289 | 3.221 | 3.224 | 73,680 | -0.03(-0.93%) |
Jul 01, 2005 | 3.266 | 3.284 | 3.249 | 3.254 | 57,402 | -0.01(-0.43%) |
Jun 30, 2005 | 3.268 | 3.315 | 3.268 | 3.268 | 75,394 | -0.03(-0.78%) |
Jun 29, 2005 | 3.306 | 3.310 | 3.273 | 3.294 | 55,688 | -0.01(-0.28%) |
Jun 28, 2005 | 3.292 | 3.303 | 3.284 | 3.303 | 29,129 | -0.01(-0.35%) |
Jun 27, 2005 | 3.324 | 3.338 | 3.315 | 3.315 | 17,563 | -0.03(-0.98%) |
Jun 24, 2005 | 3.287 | 3.362 | 3.287 | 3.348 | 34,698 | +0.04(+1.13%) |
Jun 23, 2005 | 3.287 | 3.313 | 3.287 | 3.310 | 40,695 | +0.01(+0.43%) |
Jun 22, 2005 | 3.306 | 3.322 | 3.296 | 3.296 | 68,540 | -0.02(-0.56%) |
Jun 21, 2005 | 3.324 | 3.359 | 3.303 | 3.315 | 41,124 | -0.01(-0.21%) |
Jun 20, 2005 | 3.350 | 3.350 | 3.303 | 3.322 | 56,545 | +0.01(+0.35%) |
Jun 17, 2005 | 3.268 | 3.310 | 3.256 | 3.310 | 55,260 | +0.02(+0.64%) |
Jun 16, 2005 | 3.282 | 3.292 | 3.275 | 3.289 | 29,557 | +0.02(+0.71%) |
Jun 15, 2005 | 3.261 | 3.282 | 3.261 | 3.266 | 20,562 | -0.02(-0.57%) |
Jun 14, 2005 | 3.284 | 3.294 | 3.280 | 3.284 | 36,840 | -0.01(-0.42%) |
Jun 13, 2005 | 3.336 | 3.336 | 3.299 | 3.299 | 32,556 | -0.02(-0.63%) |
Jun 10, 2005 | 3.324 | 3.324 | 3.292 | 3.320 | 31,699 | +0.01(+0.28%) |
Jun 09, 2005 | 3.284 | 3.310 | 3.270 | 3.310 | 63,828 | +0.04(+1.14%) |
Jun 08, 2005 | 3.277 | 3.327 | 3.249 | 3.273 | 183,773 | -0.01(-0.21%) |
Jun 07, 2005 | 3.245 | 3.301 | 3.242 | 3.280 | 74,537 | +0.01(+0.36%) |
Jun 06, 2005 | 3.256 | 3.273 | 3.256 | 3.268 | 34,698 | +0.04(+1.08%) |
Jun 03, 2005 | 3.240 | 3.259 | 3.212 | 3.233 | 67,683 | -0.03(-1.00%) |
Jun 02, 2005 | 3.224 | 3.289 | 3.221 | 3.266 | 39,838 | +0.03(+0.79%) |
Jun 01, 2005 | 3.292 | 3.299 | 3.240 | 3.240 | 31,271 | -0.04(-1.07%) |
May 31, 2005 | 3.292 | 3.292 | 3.275 | 3.275 | 25,702 | -0.01(-0.43%) |
May 27, 2005 | 3.270 | 3.289 | 3.270 | 3.289 | 19,276 | +0.00(+0.14%) |
May 26, 2005 | 3.245 | 3.284 | 3.236 | 3.284 | 24,845 | -0.01(-0.21%) |
May 25, 2005 | 3.273 | 3.292 | 3.252 | 3.292 | 59,972 | +0.02(+0.71%) |
May 24, 2005 | 3.221 | 3.268 | 3.221 | 3.268 | 85,675 | +0.02(+0.72%) |
May 23, 2005 | 3.256 | 3.256 | 3.245 | 3.245 | 43,694 | -0.00(-0.07%) |
May 20, 2005 | 3.256 | 3.266 | 3.247 | 3.247 | 51,833 | -0.02(-0.57%) |
May 19, 2005 | 3.235 | 3.266 | 3.235 | 3.266 | 17,563 | +0.01(+0.29%) |
May 18, 2005 | 3.254 | 3.266 | 3.254 | 3.256 | 21,847 | +0.01(+0.43%) |
May 17, 2005 | 3.261 | 3.266 | 3.242 | 3.242 | 66,826 | -0.02(-0.64%) |
May 16, 2005 | 3.233 | 3.263 | 3.233 | 3.263 | 30,414 | +0.01(+0.29%) |
May 13, 2005 | 3.266 | 3.268 | 3.226 | 3.254 | 45,836 | -0.00(-0.07%) |
May 12, 2005 | 3.259 | 3.259 | 3.245 | 3.256 | 28,701 | +0.00(+0.00%) |
May 11, 2005 | 3.263 | 3.266 | 3.240 | 3.256 | 77,107 | +0.04(+1.25%) |
May 10, 2005 | 3.219 | 3.266 | 3.200 | 3.216 | 48,406 | +0.02(+0.72%) |
May 09, 2005 | 3.219 | 3.221 | 3.179 | 3.193 | 112,234 | -0.01(-0.36%) |
May 06, 2005 | 3.198 | 3.207 | 3.182 | 3.205 | 50,120 | -0.02(-0.51%) |
May 05, 2005 | 3.191 | 3.221 | 3.191 | 3.221 | 47,549 | +0.01(+0.44%) |
May 04, 2005 | 3.203 | 3.226 | 3.189 | 3.207 | 44,551 | +0.01(+0.44%) |
May 03, 2005 | 3.196 | 3.198 | 3.177 | 3.193 | 25,274 | -0.03(-0.80%) |