Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.565 | 3.568 | 3.395 | 3.432 | 215,440 | -0.20(-5.40%) |
Jul 28, 2005 | 3.620 | 3.628 | 3.568 | 3.628 | 139,164 | +0.04(+1.16%) |
Jul 27, 2005 | 3.659 | 3.676 | 3.549 | 3.586 | 225,156 | -0.01(-0.35%) |
Jul 26, 2005 | 3.545 | 3.684 | 3.545 | 3.599 | 434,203 | +0.11(+3.04%) |
Jul 25, 2005 | 3.575 | 3.605 | 3.493 | 3.493 | 119,817 | -0.08(-2.33%) |
Jul 22, 2005 | 3.428 | 3.593 | 3.428 | 3.576 | 114,475 | +0.08(+2.39%) |
Jul 21, 2005 | 3.488 | 3.509 | 3.420 | 3.493 | 82,754 | -0.06(-1.64%) |
Jul 20, 2005 | 3.534 | 3.609 | 3.532 | 3.551 | 128,935 | -0.01(-0.29%) |
Jul 19, 2005 | 3.545 | 3.628 | 3.545 | 3.561 | 83,732 | +0.05(+1.37%) |
Jul 18, 2005 | 3.545 | 3.545 | 3.434 | 3.513 | 197,234 | -0.03(-0.71%) |
Jul 15, 2005 | 3.405 | 3.593 | 3.405 | 3.538 | 160,905 | +0.08(+2.23%) |
Jul 14, 2005 | 3.543 | 3.547 | 3.342 | 3.461 | 202,241 | -0.07(-2.01%) |
Jul 13, 2005 | 3.503 | 3.570 | 3.503 | 3.532 | 68,337 | -0.03(-0.76%) |
Jul 12, 2005 | 3.580 | 3.586 | 3.472 | 3.559 | 102,657 | -0.02(-0.47%) |
Jul 11, 2005 | 3.540 | 3.584 | 3.540 | 3.576 | 142,426 | -0.02(-0.52%) |
Jul 08, 2005 | 3.549 | 3.595 | 3.532 | 3.595 | 68,735 | +0.07(+2.01%) |
Jul 07, 2005 | 3.482 | 3.551 | 3.434 | 3.524 | 38,996 | +0.01(+0.18%) |
Jul 06, 2005 | 3.545 | 3.545 | 3.513 | 3.518 | 81,363 | -0.04(-1.00%) |
Jul 05, 2005 | 3.355 | 3.576 | 3.355 | 3.553 | 64,266 | +0.12(+3.46%) |
Jul 01, 2005 | 3.553 | 3.553 | 3.307 | 3.434 | 46,041 | -0.07(-2.02%) |
Jun 30, 2005 | 3.476 | 3.597 | 3.440 | 3.505 | 108,293 | -0.03(-0.83%) |
Jun 29, 2005 | 3.545 | 3.545 | 3.511 | 3.534 | 456,011 | +0.02(+0.47%) |
Jun 28, 2005 | 3.467 | 3.524 | 3.455 | 3.518 | 122,647 | +0.10(+2.93%) |
Jun 27, 2005 | 3.369 | 3.503 | 3.334 | 3.417 | 182,237 | -0.02(-0.67%) |
Jun 24, 2005 | 3.282 | 3.440 | 3.267 | 3.440 | 878,934 | +0.15(+4.63%) |
Jun 23, 2005 | 3.349 | 3.351 | 3.288 | 3.288 | 110,010 | -0.13(-3.67%) |
Jun 22, 2005 | 3.395 | 3.495 | 3.386 | 3.413 | 33,662 | -0.02(-0.61%) |
Jun 21, 2005 | 3.265 | 3.526 | 3.253 | 3.434 | 185,906 | +0.11(+3.45%) |
Jun 20, 2005 | 3.294 | 3.420 | 3.253 | 3.319 | 268,910 | +0.03(+0.76%) |
Jun 17, 2005 | 2.513 | 3.355 | 2.513 | 3.294 | 317,258 | +0.00(+0.00%) |
Jun 16, 2005 | 3.234 | 3.294 | 3.232 | 3.294 | 85,459 | +0.01(+0.19%) |
Jun 15, 2005 | 3.286 | 3.332 | 3.255 | 3.288 | 223,113 | -0.06(-1.93%) |
Jun 14, 2005 | 3.372 | 3.399 | 3.249 | 3.353 | 69,575 | -0.07(-2.13%) |
Jun 13, 2005 | 3.355 | 3.428 | 3.355 | 3.426 | 125,812 | +0.08(+2.37%) |
Jun 10, 2005 | 3.347 | 3.357 | 3.284 | 3.347 | 116,355 | +0.00(+0.06%) |
Jun 09, 2005 | 3.380 | 3.399 | 3.336 | 3.344 | 79,589 | -0.05(-1.53%) |
Jun 08, 2005 | 3.461 | 3.490 | 3.369 | 3.397 | 69,968 | -0.10(-2.80%) |
Jun 07, 2005 | 3.409 | 3.555 | 3.405 | 3.495 | 187,887 | +0.08(+2.26%) |
Jun 06, 2005 | 3.442 | 3.446 | 3.388 | 3.417 | 223,516 | -0.03(-0.97%) |
Jun 03, 2005 | 3.515 | 3.515 | 3.447 | 3.451 | 40,022 | -0.08(-2.36%) |
Jun 02, 2005 | 3.505 | 3.570 | 3.445 | 3.534 | 251,534 | +0.05(+1.56%) |
Jun 01, 2005 | 3.411 | 3.480 | 3.411 | 3.480 | 57,609 | +0.04(+1.27%) |
May 31, 2005 | 3.520 | 3.520 | 3.424 | 3.436 | 103,329 | -0.09(-2.43%) |
May 27, 2005 | 3.543 | 3.545 | 3.522 | 3.522 | 48,549 | -0.02(-0.65%) |
May 26, 2005 | 3.561 | 3.563 | 3.530 | 3.545 | 50,578 | +0.05(+1.49%) |
May 25, 2005 | 3.455 | 3.578 | 3.455 | 3.493 | 618,978 | +0.00(+0.06%) |
May 24, 2005 | 3.440 | 3.499 | 3.409 | 3.490 | 38,847 | +0.00(+0.06%) |
May 23, 2005 | 3.496 | 3.528 | 3.472 | 3.488 | 366,887 | +0.01(+0.42%) |
May 20, 2005 | 3.415 | 3.497 | 3.415 | 3.474 | 216,476 | +0.01(+0.30%) |
May 19, 2005 | 3.388 | 3.476 | 3.388 | 3.463 | 147,265 | +0.11(+3.23%) |
May 18, 2005 | 3.363 | 3.378 | 3.303 | 3.355 | 89,684 | +0.05(+1.45%) |
May 17, 2005 | 3.319 | 3.338 | 3.307 | 3.307 | 91,080 | -0.03(-0.87%) |
May 16, 2005 | 3.334 | 3.357 | 3.311 | 3.336 | 94,869 | +0.01(+0.38%) |
May 13, 2005 | 3.228 | 3.384 | 3.140 | 3.324 | 166,386 | +0.10(+2.97%) |
May 12, 2005 | 3.280 | 3.280 | 3.219 | 3.228 | 63,762 | -0.04(-1.09%) |
May 11, 2005 | 3.232 | 3.280 | 3.123 | 3.263 | 118,590 | -0.02(-0.63%) |
May 10, 2005 | 3.249 | 3.284 | 3.092 | 3.284 | 135,304 | +0.01(+0.32%) |
May 09, 2005 | 3.355 | 3.392 | 3.219 | 3.274 | 161,303 | -0.14(-4.15%) |
May 06, 2005 | 3.482 | 3.505 | 3.415 | 3.415 | 27,787 | -0.09(-2.50%) |
May 05, 2005 | 3.540 | 3.545 | 3.424 | 3.503 | 651,293 | +0.03(+0.72%) |
May 04, 2005 | 3.476 | 3.522 | 3.386 | 3.478 | 32,492 | -0.04(-1.19%) |
May 03, 2005 | 3.449 | 3.536 | 3.449 | 3.520 | 902,089 | +0.07(+1.99%) |