Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.705 | 3.839 | 3.676 | 3.816 | 98,297 | +0.06(+1.48%) |
Jul 28, 2005 | 3.584 | 3.816 | 3.557 | 3.761 | 191,690 | +0.17(+4.75%) |
Jul 27, 2005 | 3.520 | 3.665 | 3.383 | 3.590 | 39,932 | +0.16(+4.53%) |
Jul 26, 2005 | 3.468 | 3.468 | 3.431 | 3.435 | 1,376 | +0.00(+0.11%) |
Jul 25, 2005 | 3.309 | 3.446 | 3.279 | 3.431 | 32,701 | +0.12(+3.60%) |
Jul 22, 2005 | 3.279 | 3.330 | 3.261 | 3.312 | 12,549 | -0.02(-0.68%) |
Jul 21, 2005 | 3.376 | 3.376 | 3.335 | 3.335 | 2,102 | -0.04(-1.17%) |
Jul 20, 2005 | 3.150 | 3.403 | 3.138 | 3.374 | 11,335 | +0.02(+0.53%) |
Jul 19, 2005 | 3.157 | 3.356 | 3.157 | 3.356 | 7,556 | +0.03(+0.98%) |
Jul 18, 2005 | 3.391 | 3.391 | 3.316 | 3.324 | 24,926 | -0.08(-2.39%) |
Jul 15, 2005 | 3.309 | 3.422 | 3.309 | 3.405 | 14,131 | -0.03(-0.76%) |
Jul 14, 2005 | 3.450 | 3.450 | 3.431 | 3.431 | 1,889 | -0.01(-0.43%) |
Jul 13, 2005 | 3.427 | 3.446 | 3.390 | 3.446 | 38,323 | +0.01(+0.41%) |
Jul 12, 2005 | 3.564 | 3.661 | 3.301 | 3.432 | 53,285 | +0.02(+0.67%) |
Jul 11, 2005 | 3.246 | 3.409 | 3.194 | 3.409 | 9,316 | +0.02(+0.48%) |
Jul 08, 2005 | 3.298 | 3.457 | 3.298 | 3.393 | 1,152 | +0.06(+1.73%) |
Jul 07, 2005 | 3.338 | 3.401 | 3.261 | 3.335 | 13,224 | -0.09(-2.60%) |
Jul 06, 2005 | 3.446 | 3.446 | 3.307 | 3.424 | 14,155 | +0.13(+3.82%) |
Jul 05, 2005 | 3.520 | 3.520 | 3.279 | 3.298 | 18,891 | -0.15(-4.30%) |
Jul 01, 2005 | 3.439 | 3.446 | 3.291 | 3.446 | 8,906 | +0.09(+2.76%) |
Jun 30, 2005 | 3.372 | 3.427 | 3.353 | 3.353 | 7,286 | -0.06(-1.63%) |
Jun 29, 2005 | 3.327 | 3.427 | 3.327 | 3.409 | 27,935 | +0.08(+2.45%) |
Jun 28, 2005 | 3.149 | 3.350 | 3.149 | 3.327 | 43,181 | +0.20(+6.32%) |
Jun 27, 2005 | 3.053 | 3.129 | 3.049 | 3.129 | 2,968 | -0.03(-0.87%) |
Jun 24, 2005 | 3.053 | 3.157 | 3.053 | 3.157 | 3,508 | -0.06(-1.73%) |
Jun 23, 2005 | 3.046 | 3.212 | 3.046 | 3.212 | 572 | +0.07(+2.24%) |
Jun 22, 2005 | 3.157 | 3.157 | 3.120 | 3.142 | 18,157 | +0.01(+0.25%) |
Jun 21, 2005 | 3.153 | 3.153 | 3.027 | 3.134 | 7,489 | +0.04(+1.31%) |
Jun 20, 2005 | 3.105 | 3.168 | 3.012 | 3.094 | 29,212 | -0.01(-0.36%) |
Jun 17, 2005 | 3.150 | 3.150 | 3.046 | 3.105 | 7,286 | -0.04(-1.18%) |
Jun 16, 2005 | 3.194 | 3.220 | 3.142 | 3.142 | 1,281 | -0.04(-1.40%) |
Jun 15, 2005 | 3.224 | 3.224 | 3.012 | 3.187 | 35,106 | -0.05(-1.65%) |
Jun 14, 2005 | 3.238 | 3.279 | 3.187 | 3.240 | 21,793 | +0.05(+1.67%) |
Jun 13, 2005 | 3.012 | 3.205 | 3.012 | 3.187 | 7,966 | -0.03(-1.04%) |
Jun 10, 2005 | 3.298 | 3.298 | 3.079 | 3.220 | 6,369 | +0.00(+0.00%) |
Jun 09, 2005 | 3.242 | 3.287 | 3.142 | 3.220 | 16,900 | -0.04(-1.12%) |
Jun 08, 2005 | 3.150 | 3.327 | 3.150 | 3.256 | 25,549 | +0.06(+1.95%) |
Jun 07, 2005 | 3.164 | 3.205 | 3.142 | 3.194 | 15,383 | +0.03(+1.06%) |
Jun 06, 2005 | 3.205 | 3.205 | 2.949 | 3.161 | 20,646 | +0.06(+1.91%) |
Jun 03, 2005 | 3.187 | 3.187 | 2.964 | 3.101 | 7,813 | +0.00(+0.00%) |
Jun 02, 2005 | 2.983 | 3.101 | 2.983 | 3.101 | 33,873 | +0.12(+3.98%) |
Jun 01, 2005 | 2.927 | 3.020 | 2.927 | 2.983 | 13,764 | +0.00(+0.00%) |
May 31, 2005 | 2.964 | 2.983 | 2.927 | 2.983 | 3,845 | +0.01(+0.25%) |
May 27, 2005 | 2.975 | 2.975 | 2.964 | 2.975 | 1,916 | +0.05(+1.65%) |
May 26, 2005 | 2.875 | 3.001 | 2.875 | 2.927 | 20,781 | -0.06(-1.86%) |
May 25, 2005 | 2.835 | 3.001 | 2.835 | 2.983 | 16,954 | +0.00(+0.12%) |
May 24, 2005 | 2.946 | 2.983 | 2.920 | 2.979 | 13,224 | +0.05(+1.64%) |
May 23, 2005 | 2.816 | 2.934 | 2.757 | 2.931 | 22,940 | +0.28(+10.63%) |
May 20, 2005 | 2.686 | 2.719 | 2.579 | 2.649 | 9,176 | -0.13(-4.67%) |
May 19, 2005 | 2.738 | 2.779 | 2.723 | 2.779 | 9,176 | +0.01(+0.40%) |
May 18, 2005 | 2.564 | 2.790 | 2.564 | 2.768 | 10,255 | +0.08(+3.03%) |
May 17, 2005 | 2.594 | 2.686 | 2.594 | 2.686 | 2,159 | +0.01(+0.29%) |
May 16, 2005 | 2.835 | 2.835 | 2.564 | 2.679 | 13,510 | -0.07(-2.44%) |
May 13, 2005 | 2.727 | 2.764 | 2.501 | 2.746 | 17,248 | +0.13(+4.79%) |
May 12, 2005 | 2.612 | 2.620 | 2.575 | 2.620 | 8,674 | +0.04(+1.74%) |
May 11, 2005 | 2.512 | 2.575 | 2.512 | 2.575 | 11,170 | -0.05(-1.84%) |
May 10, 2005 | 2.627 | 2.627 | 2.520 | 2.623 | 19,620 | -0.00(-0.14%) |
May 09, 2005 | 2.835 | 2.835 | 2.512 | 2.627 | 34,140 | +0.01(+0.57%) |
May 06, 2005 | 2.538 | 2.630 | 2.538 | 2.612 | 18,352 | +0.07(+2.92%) |
May 05, 2005 | 2.664 | 2.735 | 2.501 | 2.538 | 9,815 | -0.04(-1.72%) |
May 04, 2005 | 2.586 | 2.594 | 2.501 | 2.583 | 28,675 | -0.13(-4.86%) |
May 03, 2005 | 2.738 | 2.738 | 2.714 | 2.714 | 2,269 | +0.00(+0.10%) |