Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.430 | 3.430 | 3.310 | 3.310 | 15,421 | -0.01(-0.30%) |
Jul 28, 2005 | 3.360 | 3.430 | 3.320 | 3.320 | 17,395 | +0.01(+0.30%) |
Jul 27, 2005 | 3.356 | 3.450 | 3.310 | 3.310 | 38,794 | -0.07(-2.07%) |
Jul 26, 2005 | 3.410 | 3.430 | 3.360 | 3.380 | 16,430 | -0.02(-0.59%) |
Jul 25, 2005 | 3.350 | 3.730 | 2.780 | 3.400 | 136,821 | -0.08(-2.30%) |
Jul 22, 2005 | 3.480 | 3.620 | 3.420 | 3.480 | 18,602 | -0.03(-0.85%) |
Jul 21, 2005 | 3.510 | 3.510 | 3.390 | 3.510 | 41,304 | +0.00(+0.00%) |
Jul 20, 2005 | 3.620 | 3.630 | 3.470 | 3.510 | 66,892 | -0.08(-2.23%) |
Jul 19, 2005 | 3.580 | 3.650 | 3.450 | 3.590 | 107,871 | +0.08(+2.28%) |
Jul 18, 2005 | 3.350 | 3.590 | 3.350 | 3.510 | 58,660 | +0.14(+4.15%) |
Jul 15, 2005 | 3.390 | 3.500 | 3.350 | 3.370 | 70,160 | -0.03(-0.88%) |
Jul 14, 2005 | 3.730 | 3.730 | 3.390 | 3.400 | 158,777 | -0.23(-6.34%) |
Jul 13, 2005 | 3.170 | 3.640 | 3.170 | 3.630 | 268,175 | +0.46(+14.51%) |
Jul 12, 2005 | 3.080 | 3.170 | 3.060 | 3.170 | 79,424 | +0.11(+3.59%) |
Jul 11, 2005 | 2.950 | 3.150 | 2.950 | 3.060 | 188,623 | +0.10(+3.38%) |
Jul 08, 2005 | 2.920 | 2.990 | 2.920 | 2.960 | 12,990 | +0.06(+2.07%) |
Jul 07, 2005 | 3.040 | 3.040 | 2.900 | 2.900 | 83,995 | -0.16(-5.23%) |
Jul 06, 2005 | 3.010 | 3.100 | 2.930 | 3.060 | 67,075 | +0.06(+2.00%) |
Jul 05, 2005 | 3.000 | 3.060 | 2.900 | 3.000 | 82,700 | +0.02(+0.67%) |
Jul 01, 2005 | 2.990 | 3.020 | 2.900 | 2.980 | 48,300 | +0.04(+1.36%) |
Jun 30, 2005 | 2.810 | 3.010 | 2.810 | 2.940 | 66,864 | +0.12(+4.22%) |
Jun 29, 2005 | 2.790 | 2.900 | 2.790 | 2.821 | 23,925 | +0.01(+0.39%) |
Jun 28, 2005 | 2.880 | 2.880 | 2.780 | 2.810 | 15,475 | +0.00(+0.00%) |
Jun 27, 2005 | 2.860 | 2.920 | 2.760 | 2.810 | 32,700 | +0.02(+0.72%) |
Jun 24, 2005 | 2.760 | 2.910 | 2.760 | 2.790 | 73,302 | -0.01(-0.36%) |
Jun 23, 2005 | 2.830 | 2.870 | 2.770 | 2.800 | 24,560 | -0.02(-0.71%) |
Jun 22, 2005 | 2.930 | 2.930 | 2.770 | 2.820 | 24,861 | -0.10(-3.42%) |
Jun 21, 2005 | 2.840 | 2.930 | 2.800 | 2.920 | 56,455 | +0.11(+3.91%) |
Jun 20, 2005 | 2.900 | 2.940 | 2.810 | 2.810 | 38,571 | -0.10(-3.44%) |
Jun 17, 2005 | 2.910 | 2.970 | 2.890 | 2.910 | 20,968 | +0.01(+0.34%) |
Jun 16, 2005 | 2.780 | 2.970 | 2.780 | 2.900 | 64,646 | +0.07(+2.47%) |
Jun 15, 2005 | 2.860 | 2.890 | 2.800 | 2.830 | 36,752 | -0.06(-2.08%) |
Jun 14, 2005 | 2.950 | 3.000 | 2.870 | 2.890 | 77,976 | -0.05(-1.70%) |
Jun 13, 2005 | 2.990 | 3.260 | 2.880 | 2.940 | 204,406 | +0.06(+2.08%) |
Jun 10, 2005 | 2.860 | 3.000 | 2.850 | 2.880 | 75,920 | -0.03(-1.03%) |
Jun 09, 2005 | 2.960 | 3.000 | 2.880 | 2.910 | 49,522 | +0.01(+0.34%) |
Jun 08, 2005 | 2.950 | 3.010 | 2.900 | 2.900 | 36,549 | +0.00(+0.00%) |
Jun 07, 2005 | 2.990 | 3.000 | 2.880 | 2.900 | 65,910 | -0.10(-3.33%) |
Jun 06, 2005 | 2.760 | 3.000 | 2.750 | 3.000 | 84,420 | +0.18(+6.53%) |
Jun 03, 2005 | 2.990 | 3.000 | 2.750 | 2.816 | 56,252 | -0.17(-5.82%) |
Jun 02, 2005 | 2.800 | 3.000 | 2.800 | 2.990 | 100,905 | +0.19(+6.79%) |
Jun 01, 2005 | 2.950 | 2.983 | 2.760 | 2.800 | 66,426 | -0.19(-6.35%) |
May 31, 2005 | 3.120 | 3.120 | 2.880 | 2.990 | 70,067 | -0.05(-1.64%) |
May 27, 2005 | 3.000 | 3.100 | 2.900 | 3.040 | 65,747 | +0.04(+1.33%) |
May 26, 2005 | 3.090 | 3.090 | 2.963 | 3.000 | 37,254 | -0.02(-0.66%) |
May 25, 2005 | 2.990 | 3.070 | 2.870 | 3.020 | 79,413 | +0.02(+0.67%) |
May 24, 2005 | 3.150 | 3.150 | 2.890 | 3.000 | 52,700 | -0.07(-2.28%) |
May 23, 2005 | 3.080 | 3.320 | 3.000 | 3.070 | 125,839 | +0.07(+2.33%) |
May 20, 2005 | 2.870 | 3.520 | 2.809 | 3.000 | 121,639 | +0.07(+2.39%) |
May 19, 2005 | 3.040 | 3.040 | 2.840 | 2.930 | 45,924 | -0.05(-1.68%) |
May 18, 2005 | 3.010 | 3.010 | 2.931 | 2.980 | 125,300 | +0.05(+1.71%) |
May 17, 2005 | 2.850 | 3.030 | 2.650 | 2.930 | 129,875 | +0.15(+5.40%) |
May 16, 2005 | 2.580 | 2.810 | 2.300 | 2.780 | 127,504 | +0.19(+7.34%) |
May 13, 2005 | 2.600 | 2.670 | 2.530 | 2.590 | 136,499 | -0.01(-0.38%) |
May 12, 2005 | 3.000 | 3.081 | 2.600 | 2.600 | 250,392 | -0.54(-17.20%) |
May 11, 2005 | 3.030 | 3.179 | 3.020 | 3.140 | 115,637 | +0.13(+4.32%) |
May 10, 2005 | 2.900 | 3.050 | 2.900 | 3.010 | 80,703 | +0.08(+2.73%) |
May 09, 2005 | 2.840 | 2.960 | 2.700 | 2.930 | 31,600 | +0.14(+5.02%) |
May 06, 2005 | 2.800 | 2.862 | 2.700 | 2.790 | 35,284 | -0.05(-1.76%) |
May 05, 2005 | 3.050 | 3.050 | 2.750 | 2.840 | 50,543 | -0.14(-4.70%) |
May 04, 2005 | 2.500 | 2.980 | 2.500 | 2.980 | 104,951 | +0.43(+16.86%) |
May 03, 2005 | 2.550 | 2.640 | 2.520 | 2.550 | 62,870 | -0.15(-5.56%) |