Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.237 | 3.314 | 3.206 | 3.245 | 98,832 | +0.02(+0.48%) |
Jul 28, 2005 | 3.183 | 3.307 | 3.183 | 3.229 | 82,964 | +0.00(+0.00%) |
Jul 27, 2005 | 3.322 | 3.367 | 3.198 | 3.229 | 87,825 | +0.02(+0.72%) |
Jul 26, 2005 | 3.299 | 3.469 | 3.206 | 3.206 | 143,283 | -0.05(-1.43%) |
Jul 25, 2005 | 3.136 | 3.338 | 3.136 | 3.252 | 226,164 | +0.08(+2.44%) |
Jul 22, 2005 | 3.159 | 3.260 | 3.121 | 3.175 | 140,181 | -0.05(-1.44%) |
Jul 21, 2005 | 3.245 | 3.268 | 3.159 | 3.221 | 101,702 | -0.02(-0.48%) |
Jul 20, 2005 | 3.245 | 3.291 | 3.221 | 3.237 | 163,266 | -0.03(-0.95%) |
Jul 19, 2005 | 3.121 | 3.446 | 3.121 | 3.268 | 318,363 | +0.10(+3.18%) |
Jul 18, 2005 | 3.121 | 3.206 | 3.067 | 3.167 | 99,411 | -0.02(-0.73%) |
Jul 15, 2005 | 3.121 | 3.229 | 3.082 | 3.190 | 58,089 | +0.05(+1.48%) |
Jul 14, 2005 | 3.121 | 3.198 | 3.105 | 3.144 | 155,343 | +0.02(+0.74%) |
Jul 13, 2005 | 3.121 | 3.159 | 3.098 | 3.121 | 82,388 | -0.05(-1.71%) |
Jul 12, 2005 | 3.276 | 3.276 | 3.105 | 3.175 | 197,873 | -0.10(-3.07%) |
Jul 11, 2005 | 3.175 | 3.446 | 3.175 | 3.276 | 334,105 | +0.14(+4.44%) |
Jul 08, 2005 | 3.113 | 3.144 | 3.005 | 3.136 | 42,246 | +0.09(+3.05%) |
Jul 07, 2005 | 2.989 | 3.128 | 2.966 | 3.043 | 87,369 | +0.03(+1.03%) |
Jul 06, 2005 | 2.888 | 3.082 | 2.819 | 3.012 | 86,016 | +0.11(+3.73%) |
Jul 05, 2005 | 2.780 | 2.958 | 2.757 | 2.904 | 244,066 | +0.12(+4.17%) |
Jul 01, 2005 | 2.888 | 2.896 | 2.788 | 2.788 | 79,289 | +0.04(+1.41%) |
Jun 30, 2005 | 2.834 | 2.872 | 2.718 | 2.749 | 82,289 | -0.08(-2.74%) |
Jun 29, 2005 | 2.765 | 2.857 | 2.695 | 2.826 | 128,065 | +0.05(+1.96%) |
Jun 28, 2005 | 2.664 | 2.780 | 2.625 | 2.772 | 176,789 | +0.12(+4.68%) |
Jun 27, 2005 | 2.648 | 2.826 | 2.602 | 2.648 | 330,875 | -0.02(-0.87%) |
Jun 24, 2005 | 2.594 | 2.788 | 2.571 | 2.672 | 3,463,847 | +0.04(+1.47%) |
Jun 23, 2005 | 2.718 | 2.726 | 2.579 | 2.633 | 248,059 | -0.03(-1.16%) |
Jun 22, 2005 | 2.881 | 2.927 | 2.525 | 2.664 | 244,705 | -0.18(-6.27%) |
Jun 21, 2005 | 2.796 | 2.904 | 2.796 | 2.842 | 112,159 | +0.06(+2.23%) |
Jun 20, 2005 | 2.842 | 2.950 | 2.780 | 2.780 | 104,031 | -0.07(-2.45%) |
Jun 17, 2005 | 2.943 | 2.949 | 2.819 | 2.850 | 210,857 | -0.05(-1.60%) |
Jun 16, 2005 | 2.888 | 2.943 | 2.842 | 2.896 | 75,446 | +0.01(+0.27%) |
Jun 15, 2005 | 2.904 | 2.989 | 2.826 | 2.888 | 272,942 | +0.03(+1.08%) |
Jun 14, 2005 | 2.765 | 2.896 | 2.741 | 2.857 | 88,959 | +0.08(+2.79%) |
Jun 13, 2005 | 2.842 | 2.981 | 2.710 | 2.780 | 169,369 | -0.13(-4.52%) |
Jun 10, 2005 | 2.966 | 2.981 | 2.873 | 2.912 | 75,224 | -0.04(-1.31%) |
Jun 09, 2005 | 2.989 | 2.997 | 2.873 | 2.950 | 202,300 | -0.02(-0.78%) |
Jun 08, 2005 | 2.974 | 2.989 | 2.765 | 2.974 | 229,605 | -0.02(-0.78%) |
Jun 07, 2005 | 3.036 | 3.121 | 2.997 | 2.997 | 117,703 | -0.02(-0.77%) |
Jun 06, 2005 | 3.036 | 3.144 | 3.012 | 3.020 | 67,404 | -0.02(-0.76%) |
Jun 03, 2005 | 3.206 | 3.214 | 3.043 | 3.043 | 71,953 | -0.15(-4.61%) |
Jun 02, 2005 | 3.098 | 3.252 | 3.020 | 3.190 | 200,795 | +0.02(+0.49%) |
Jun 01, 2005 | 3.098 | 3.175 | 3.020 | 3.175 | 238,133 | +0.11(+3.54%) |
May 31, 2005 | 3.051 | 3.175 | 3.051 | 3.067 | 356,397 | +0.01(+0.25%) |
May 27, 2005 | 3.051 | 3.082 | 2.958 | 3.059 | 76,080 | -0.01(-0.25%) |
May 26, 2005 | 3.074 | 3.082 | 2.997 | 3.067 | 96,754 | +0.04(+1.28%) |
May 25, 2005 | 3.020 | 3.051 | 2.935 | 3.028 | 99,034 | +0.00(+0.00%) |
May 24, 2005 | 3.082 | 3.082 | 3.020 | 3.028 | 109,765 | -0.03(-1.01%) |
May 23, 2005 | 3.121 | 3.121 | 3.028 | 3.059 | 72,796 | -0.02(-0.75%) |
May 20, 2005 | 3.190 | 3.190 | 3.074 | 3.082 | 64,644 | -0.09(-2.93%) |
May 19, 2005 | 3.059 | 3.183 | 3.028 | 3.175 | 174,541 | +0.09(+3.01%) |
May 18, 2005 | 3.136 | 3.167 | 3.012 | 3.082 | 208,037 | -0.02(-0.50%) |
May 17, 2005 | 3.028 | 3.105 | 3.020 | 3.098 | 106,875 | +0.01(+0.25%) |
May 16, 2005 | 2.919 | 3.098 | 2.896 | 3.090 | 173,001 | +0.14(+4.72%) |
May 13, 2005 | 2.958 | 2.958 | 2.826 | 2.950 | 119,586 | +0.02(+0.53%) |
May 12, 2005 | 2.912 | 3.051 | 2.912 | 2.935 | 100,693 | -0.03(-1.04%) |
May 11, 2005 | 2.966 | 3.012 | 2.826 | 2.966 | 145,399 | +0.04(+1.32%) |
May 10, 2005 | 3.074 | 3.098 | 2.780 | 2.927 | 135,768 | -0.06(-2.07%) |
May 09, 2005 | 2.834 | 3.074 | 2.749 | 2.989 | 87,541 | +0.18(+6.34%) |
May 06, 2005 | 2.997 | 3.067 | 2.765 | 2.811 | 70,025 | -0.13(-4.47%) |
May 05, 2005 | 2.695 | 2.943 | 2.656 | 2.943 | 265,381 | +0.18(+6.44%) |
May 04, 2005 | 2.695 | 2.796 | 2.695 | 2.765 | 78,728 | +0.06(+2.29%) |
May 03, 2005 | 2.633 | 2.772 | 2.625 | 2.703 | 179,787 | +0.02(+0.87%) |