Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.392 | 3.476 | 3.362 | 3.469 | 53,650 | +0.04(+1.11%) |
Jul 28, 2005 | 3.431 | 3.545 | 3.431 | 3.431 | 19,938 | -0.05(-1.53%) |
Jul 27, 2005 | 3.431 | 3.522 | 3.431 | 3.484 | 27,678 | +0.05(+1.56%) |
Jul 26, 2005 | 3.476 | 3.507 | 3.431 | 3.431 | 36,991 | -0.04(-1.10%) |
Jul 25, 2005 | 3.507 | 3.507 | 3.469 | 3.469 | 1,705 | -0.04(-1.09%) |
Jul 22, 2005 | 3.545 | 3.613 | 3.507 | 3.507 | 1,836 | +0.00(+0.00%) |
Jul 21, 2005 | 3.385 | 3.583 | 3.385 | 3.507 | 22,824 | +0.15(+4.55%) |
Jul 20, 2005 | 3.347 | 3.354 | 3.347 | 3.354 | 2,492 | +0.01(+0.23%) |
Jul 19, 2005 | 3.354 | 3.354 | 3.324 | 3.347 | 9,706 | +0.05(+1.62%) |
Jul 18, 2005 | 3.316 | 3.347 | 3.240 | 3.293 | 17,708 | -0.06(-1.82%) |
Jul 15, 2005 | 3.431 | 3.431 | 3.354 | 3.354 | 8,001 | -0.11(-3.30%) |
Jul 14, 2005 | 3.324 | 3.522 | 3.316 | 3.469 | 5,247 | +0.18(+5.57%) |
Jul 13, 2005 | 3.232 | 3.392 | 3.187 | 3.286 | 14,954 | +0.05(+1.65%) |
Jul 12, 2005 | 3.164 | 3.240 | 3.148 | 3.232 | 18,495 | +0.06(+1.92%) |
Jul 11, 2005 | 3.202 | 3.240 | 3.164 | 3.171 | 12,986 | -0.07(-2.12%) |
Jul 08, 2005 | 3.240 | 3.316 | 3.240 | 3.240 | 7,477 | +0.05(+1.43%) |
Jul 07, 2005 | 3.286 | 3.286 | 3.194 | 3.194 | 19,413 | -0.15(-4.56%) |
Jul 06, 2005 | 3.354 | 3.362 | 3.324 | 3.347 | 7,214 | -0.01(-0.23%) |
Jul 05, 2005 | 3.324 | 3.354 | 3.278 | 3.354 | 28,071 | -0.02(-0.45%) |
Jul 01, 2005 | 3.347 | 3.392 | 3.316 | 3.370 | 22,431 | +0.02(+0.45%) |
Jun 30, 2005 | 3.286 | 3.354 | 3.278 | 3.354 | 30,695 | +0.00(+0.00%) |
Jun 29, 2005 | 3.347 | 3.354 | 3.347 | 3.354 | 1,180 | -0.02(-0.45%) |
Jun 28, 2005 | 3.408 | 3.408 | 3.354 | 3.370 | 8,395 | +0.02(+0.68%) |
Jun 27, 2005 | 3.354 | 3.423 | 3.347 | 3.347 | 3,935 | -0.08(-2.44%) |
Jun 24, 2005 | 3.408 | 3.438 | 3.354 | 3.431 | 7,608 | +0.02(+0.67%) |
Jun 23, 2005 | 3.552 | 3.552 | 3.392 | 3.408 | 15,085 | -0.22(-6.09%) |
Jun 22, 2005 | 3.583 | 3.697 | 3.583 | 3.629 | 24,923 | -0.01(-0.21%) |
Jun 21, 2005 | 3.415 | 3.636 | 3.392 | 3.636 | 42,894 | +0.21(+6.00%) |
Jun 20, 2005 | 3.431 | 3.431 | 3.423 | 3.431 | 11,281 | +0.00(+0.00%) |
Jun 17, 2005 | 3.453 | 3.469 | 3.408 | 3.431 | 13,773 | +0.00(+0.00%) |
Jun 16, 2005 | 3.431 | 3.469 | 3.431 | 3.431 | 12,199 | +0.04(+1.12%) |
Jun 15, 2005 | 3.362 | 3.507 | 3.354 | 3.392 | 21,381 | +0.03(+0.91%) |
Jun 14, 2005 | 3.354 | 3.377 | 3.202 | 3.362 | 17,971 | +0.08(+2.56%) |
Jun 13, 2005 | 3.278 | 3.278 | 3.202 | 3.278 | 19,676 | +0.03(+0.94%) |
Jun 10, 2005 | 3.240 | 3.278 | 3.202 | 3.248 | 16,790 | -0.03(-0.93%) |
Jun 09, 2005 | 3.278 | 3.278 | 3.240 | 3.278 | 6,165 | +0.04(+1.18%) |
Jun 08, 2005 | 3.156 | 3.240 | 3.156 | 3.240 | 16,396 | +0.04(+1.19%) |
Jun 07, 2005 | 3.209 | 3.255 | 3.202 | 3.202 | 5,640 | -0.04(-1.18%) |
Jun 06, 2005 | 3.331 | 3.331 | 3.240 | 3.240 | 7,345 | -0.02(-0.47%) |
Jun 03, 2005 | 3.255 | 3.255 | 3.255 | 3.255 | 5,771 | +0.00(+0.00%) |
Jun 02, 2005 | 3.248 | 3.255 | 3.171 | 3.255 | 3,017 | -0.03(-0.93%) |
Jun 01, 2005 | 3.316 | 3.316 | 3.202 | 3.286 | 17,577 | -0.03(-0.92%) |
May 31, 2005 | 3.347 | 3.347 | 3.316 | 3.316 | 14,954 | +0.12(+3.82%) |
May 27, 2005 | 3.126 | 3.202 | 3.087 | 3.194 | 99,955 | +0.11(+3.46%) |
May 26, 2005 | 3.049 | 3.118 | 3.049 | 3.087 | 47,616 | +0.04(+1.25%) |
May 25, 2005 | 3.065 | 3.087 | 3.026 | 3.049 | 34,105 | +0.00(+0.00%) |
May 24, 2005 | 2.958 | 3.072 | 2.958 | 3.049 | 141,538 | +0.13(+4.44%) |
May 23, 2005 | 3.126 | 3.202 | 2.920 | 2.920 | 63,095 | -0.20(-6.36%) |
May 20, 2005 | 3.087 | 3.133 | 3.087 | 3.118 | 66,899 | +0.02(+0.49%) |
May 19, 2005 | 3.141 | 3.141 | 3.087 | 3.103 | 73,327 | -0.03(-0.97%) |
May 18, 2005 | 3.133 | 3.141 | 3.126 | 3.133 | 16,396 | +0.01(+0.24%) |
May 17, 2005 | 3.133 | 3.133 | 3.087 | 3.126 | 21,643 | -0.01(-0.24%) |
May 16, 2005 | 3.141 | 3.187 | 3.126 | 3.133 | 17,052 | -0.01(-0.24%) |
May 13, 2005 | 3.309 | 3.316 | 3.141 | 3.141 | 67,293 | -0.17(-5.07%) |
May 12, 2005 | 3.316 | 3.316 | 3.278 | 3.309 | 37,122 | -0.05(-1.36%) |
May 11, 2005 | 3.446 | 3.446 | 3.354 | 3.354 | 34,892 | -0.15(-4.35%) |
May 10, 2005 | 3.530 | 3.530 | 3.469 | 3.507 | 28,202 | -0.07(-1.92%) |
May 09, 2005 | 3.583 | 3.583 | 3.446 | 3.575 | 32,400 | -0.01(-0.21%) |
May 06, 2005 | 3.766 | 3.766 | 3.583 | 3.583 | 4,722 | -0.18(-4.67%) |
May 05, 2005 | 3.873 | 3.873 | 3.697 | 3.758 | 35,417 | -0.04(-1.00%) |
May 04, 2005 | 3.812 | 3.819 | 3.659 | 3.796 | 175,119 | -0.02(-0.40%) |
May 03, 2005 | 3.453 | 3.812 | 3.446 | 3.812 | 50,502 | +0.21(+5.93%) |