Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.200 | 3.250 | 3.160 | 3.200 | 72,068 | +0.01(+0.31%) |
Jul 28, 2005 | 3.150 | 3.200 | 3.130 | 3.190 | 74,999 | -0.01(-0.31%) |
Jul 27, 2005 | 3.120 | 3.220 | 3.090 | 3.200 | 73,510 | +0.05(+1.59%) |
Jul 26, 2005 | 3.190 | 3.190 | 3.050 | 3.150 | 40,972 | +0.01(+0.32%) |
Jul 25, 2005 | 3.190 | 3.190 | 3.100 | 3.140 | 15,773 | -0.02(-0.63%) |
Jul 22, 2005 | 3.020 | 3.190 | 3.020 | 3.160 | 40,806 | +0.11(+3.61%) |
Jul 21, 2005 | 3.010 | 3.110 | 3.000 | 3.050 | 51,094 | +0.02(+0.66%) |
Jul 20, 2005 | 2.990 | 3.100 | 2.940 | 3.030 | 36,251 | +0.04(+1.34%) |
Jul 19, 2005 | 2.850 | 3.010 | 2.850 | 2.990 | 12,640 | +0.13(+4.55%) |
Jul 18, 2005 | 2.900 | 3.050 | 2.850 | 2.860 | 36,707 | -0.08(-2.72%) |
Jul 15, 2005 | 2.830 | 2.940 | 2.830 | 2.940 | 50,401 | +0.08(+2.80%) |
Jul 14, 2005 | 3.010 | 3.050 | 2.850 | 2.860 | 76,995 | -0.18(-5.92%) |
Jul 13, 2005 | 3.090 | 3.140 | 3.000 | 3.040 | 9,110 | -0.13(-4.10%) |
Jul 12, 2005 | 3.060 | 3.210 | 3.060 | 3.170 | 54,156 | +0.07(+2.26%) |
Jul 11, 2005 | 3.100 | 3.100 | 3.000 | 3.100 | 22,783 | +0.05(+1.64%) |
Jul 08, 2005 | 3.020 | 3.108 | 2.980 | 3.050 | 115,828 | +0.05(+1.67%) |
Jul 07, 2005 | 3.000 | 3.030 | 3.000 | 3.000 | 9,131 | -0.04(-1.32%) |
Jul 06, 2005 | 3.080 | 3.180 | 2.940 | 3.040 | 67,204 | -0.02(-0.65%) |
Jul 05, 2005 | 3.100 | 3.210 | 2.900 | 3.060 | 43,600 | -0.09(-2.86%) |
Jul 01, 2005 | 3.100 | 3.190 | 3.020 | 3.150 | 52,100 | +0.09(+2.94%) |
Jun 30, 2005 | 3.010 | 3.120 | 3.010 | 3.060 | 38,036 | +0.06(+2.00%) |
Jun 29, 2005 | 2.940 | 3.020 | 2.920 | 3.000 | 52,958 | +0.00(+0.00%) |
Jun 28, 2005 | 2.920 | 3.000 | 2.920 | 3.000 | 40,915 | +0.03(+1.01%) |
Jun 27, 2005 | 3.040 | 3.040 | 2.900 | 2.970 | 46,416 | -0.13(-4.19%) |
Jun 24, 2005 | 3.140 | 3.210 | 3.000 | 3.100 | 61,335 | -0.10(-3.13%) |
Jun 23, 2005 | 3.150 | 3.230 | 3.130 | 3.200 | 88,254 | +0.05(+1.59%) |
Jun 22, 2005 | 3.140 | 3.160 | 3.080 | 3.150 | 49,513 | +0.03(+0.96%) |
Jun 21, 2005 | 3.070 | 3.150 | 3.020 | 3.120 | 45,204 | -0.01(-0.32%) |
Jun 20, 2005 | 3.180 | 3.210 | 3.009 | 3.130 | 95,137 | -0.13(-3.99%) |
Jun 17, 2005 | 3.110 | 3.300 | 3.110 | 3.260 | 113,526 | +0.11(+3.49%) |
Jun 16, 2005 | 3.200 | 3.200 | 3.020 | 3.150 | 116,177 | -0.02(-0.63%) |
Jun 15, 2005 | 2.990 | 3.210 | 2.990 | 3.170 | 265,560 | +0.19(+6.38%) |
Jun 14, 2005 | 2.920 | 3.000 | 2.860 | 2.980 | 217,881 | +0.10(+3.47%) |
Jun 13, 2005 | 2.780 | 2.910 | 2.780 | 2.880 | 492,472 | +0.10(+3.60%) |
Jun 10, 2005 | 2.680 | 2.810 | 2.680 | 2.780 | 63,490 | +0.08(+2.96%) |
Jun 09, 2005 | 2.900 | 2.920 | 2.620 | 2.700 | 132,150 | -0.18(-6.25%) |
Jun 08, 2005 | 2.750 | 2.880 | 2.750 | 2.880 | 79,076 | +0.11(+3.97%) |
Jun 07, 2005 | 2.710 | 2.800 | 2.710 | 2.770 | 133,020 | +0.03(+1.09%) |
Jun 06, 2005 | 2.720 | 2.790 | 2.560 | 2.740 | 138,755 | +0.03(+1.11%) |
Jun 03, 2005 | 2.440 | 2.710 | 2.440 | 2.710 | 362,562 | +0.23(+9.27%) |
Jun 02, 2005 | 2.500 | 2.510 | 2.440 | 2.480 | 91,390 | +0.06(+2.48%) |
Jun 01, 2005 | 2.400 | 2.460 | 2.390 | 2.420 | 96,958 | +0.06(+2.54%) |
May 31, 2005 | 2.430 | 2.430 | 2.310 | 2.360 | 143,239 | -0.02(-0.84%) |
May 27, 2005 | 2.380 | 2.400 | 2.330 | 2.380 | 94,754 | +0.01(+0.42%) |
May 26, 2005 | 2.350 | 2.540 | 2.350 | 2.370 | 112,068 | -0.04(-1.66%) |
May 25, 2005 | 2.280 | 2.410 | 2.240 | 2.410 | 86,185 | +0.13(+5.70%) |
May 24, 2005 | 2.380 | 2.390 | 2.250 | 2.280 | 56,400 | -0.10(-4.20%) |
May 23, 2005 | 2.300 | 2.390 | 2.290 | 2.380 | 33,564 | +0.08(+3.48%) |
May 20, 2005 | 2.360 | 2.379 | 2.300 | 2.300 | 61,095 | -0.05(-2.13%) |
May 19, 2005 | 2.290 | 2.359 | 2.250 | 2.350 | 19,750 | +0.04(+1.73%) |
May 18, 2005 | 2.290 | 2.370 | 2.250 | 2.310 | 40,700 | +0.02(+0.87%) |
May 17, 2005 | 2.340 | 2.350 | 2.290 | 2.290 | 28,031 | -0.01(-0.43%) |
May 16, 2005 | 2.400 | 2.400 | 2.270 | 2.300 | 25,237 | +0.00(+0.00%) |
May 13, 2005 | 2.280 | 2.350 | 2.250 | 2.300 | 28,334 | +0.00(+0.00%) |
May 12, 2005 | 2.380 | 2.380 | 2.300 | 2.300 | 50,258 | -0.03(-1.29%) |
May 11, 2005 | 2.390 | 2.390 | 2.330 | 2.330 | 37,300 | +0.00(+0.00%) |
May 10, 2005 | 2.460 | 2.470 | 2.330 | 2.330 | 57,409 | -0.07(-2.92%) |
May 09, 2005 | 2.450 | 2.510 | 2.400 | 2.400 | 63,319 | -0.13(-5.14%) |
May 06, 2005 | 2.590 | 2.700 | 2.490 | 2.530 | 190,381 | +0.04(+1.61%) |
May 05, 2005 | 2.410 | 2.550 | 2.400 | 2.490 | 168,998 | -0.04(-1.58%) |
May 04, 2005 | 2.400 | 2.530 | 2.350 | 2.530 | 25,554 | +0.12(+4.98%) |
May 03, 2005 | 2.450 | 2.450 | 2.400 | 2.410 | 6,032 | -0.07(-2.82%) |