Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.380 | 3.380 | 3.310 | 3.310 | 3,600 | -0.02(-0.60%) |
Jul 28, 2005 | 3.300 | 3.490 | 3.270 | 3.330 | 900 | -0.02(-0.60%) |
Jul 27, 2005 | 3.450 | 3.500 | 3.290 | 3.350 | 1,378 | -0.10(-2.90%) |
Jul 26, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.01(+0.29%) |
Jul 25, 2005 | 3.340 | 3.440 | 3.340 | 3.440 | 200 | -0.03(-0.86%) |
Jul 22, 2005 | 3.480 | 3.480 | 3.470 | 3.470 | 1,200 | +0.03(+0.87%) |
Jul 21, 2005 | 3.310 | 3.440 | 3.250 | 3.440 | 1,300 | -0.01(-0.29%) |
Jul 20, 2005 | 3.300 | 3.450 | 3.170 | 3.450 | 2,322 | +0.04(+1.17%) |
Jul 19, 2005 | 3.300 | 3.450 | 3.300 | 3.410 | 2,900 | +0.02(+0.59%) |
Jul 18, 2005 | 3.300 | 3.390 | 3.120 | 3.390 | 4,000 | +0.04(+1.19%) |
Jul 15, 2005 | 3.280 | 3.350 | 3.100 | 3.350 | 3,200 | +0.05(+1.52%) |
Jul 14, 2005 | 3.250 | 3.300 | 3.156 | 3.300 | 500 | +0.00(+0.00%) |
Jul 13, 2005 | 3.200 | 3.300 | 3.200 | 3.300 | 1,900 | -0.04(-1.20%) |
Jul 12, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 3.190 | 3.340 | 3.190 | 3.340 | 1,098 | +0.32(+10.60%) |
Jul 08, 2005 | 3.250 | 3.290 | 2.930 | 3.020 | 1,300 | -0.23(-7.08%) |
Jul 07, 2005 | 2.994 | 3.250 | 2.994 | 3.250 | 615 | -0.04(-1.22%) |
Jul 06, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 2.930 | 3.290 | 2.930 | 3.290 | 1,700 | +0.09(+2.81%) |
Jul 01, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 3.208 | 3.208 | 2.850 | 3.200 | 5,502 | -0.05(-1.54%) |
Jun 29, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 3.300 | 3.300 | 3.100 | 3.250 | 2,025 | +0.05(+1.56%) |
Jun 22, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 3.240 | 3.300 | 3.200 | 3.200 | 1,500 | +0.06(+1.91%) |
Jun 20, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 | +0.04(+1.29%) |
Jun 17, 2005 | 3.364 | 3.364 | 3.100 | 3.100 | 800 | -0.20(-6.06%) |
Jun 16, 2005 | 3.130 | 3.300 | 3.120 | 3.300 | 3,153 | -0.20(-5.71%) |
Jun 15, 2005 | 3.400 | 3.500 | 3.400 | 3.500 | 1,000 | +0.21(+6.38%) |
Jun 14, 2005 | 3.330 | 3.330 | 3.290 | 3.290 | 500 | +0.17(+5.45%) |
Jun 13, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 5,000 | -0.22(-6.59%) |
Jun 10, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 9,000 | -0.11(-3.19%) |
Jun 07, 2005 | 3.130 | 3.450 | 3.130 | 3.450 | 13,863 | +0.15(+4.55%) |
Jun 06, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 4,205 | +0.18(+5.77%) |
Jun 03, 2005 | 3.050 | 3.380 | 3.050 | 3.120 | 4,399 | -0.26(-7.69%) |
Jun 02, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
May 31, 2005 | 2.870 | 3.400 | 2.870 | 3.380 | 2,135 | -0.02(-0.59%) |
May 27, 2005 | 3.384 | 3.400 | 3.384 | 3.400 | 1,100 | +0.02(+0.59%) |
May 26, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
May 25, 2005 | 3.280 | 3.380 | 3.280 | 3.380 | 2,584 | +0.09(+2.74%) |
May 24, 2005 | 2.860 | 3.300 | 2.860 | 3.290 | 2,800 | -0.06(-1.79%) |
May 23, 2005 | 3.380 | 3.390 | 3.220 | 3.350 | 4,611 | -0.10(-3.01%) |
May 20, 2005 | 3.400 | 3.540 | 3.140 | 3.454 | 2,948 | +0.03(+0.99%) |
May 19, 2005 | 3.400 | 3.420 | 3.400 | 3.420 | 3,500 | -0.02(-0.70%) |
May 18, 2005 | 3.444 | 3.444 | 3.444 | 3.444 | 600 | +0.19(+5.97%) |
May 17, 2005 | 3.400 | 3.400 | 3.250 | 3.250 | 1,300 | +0.05(+1.56%) |
May 16, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
May 13, 2005 | 3.380 | 3.380 | 3.100 | 3.200 | 12,608 | -0.48(-13.04%) |
May 12, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 11, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 10, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.460 | 3.720 | 3.450 | 3.680 | 1,600 | -0.03(-0.81%) |
May 06, 2005 | 3.490 | 3.710 | 3.100 | 3.710 | 9,995 | +0.22(+6.30%) |
May 05, 2005 | 3.250 | 3.490 | 3.250 | 3.490 | 1,600 | +0.09(+2.65%) |
May 04, 2005 | 3.490 | 3.490 | 3.380 | 3.400 | 3,500 | -0.09(-2.58%) |
May 03, 2005 | 3.300 | 3.490 | 3.300 | 3.490 | 1,700 | +0.04(+1.16%) |