Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.026 | 3.027 | 2.977 | 2.981 | 585,622 | -0.05(-1.68%) |
Jul 28, 2005 | 3.004 | 3.047 | 2.987 | 3.032 | 797,673 | +0.09(+2.91%) |
Jul 27, 2005 | 2.904 | 2.952 | 2.874 | 2.946 | 258,693 | +0.05(+1.56%) |
Jul 26, 2005 | 2.900 | 2.925 | 2.882 | 2.901 | 251,783 | +0.01(+0.24%) |
Jul 25, 2005 | 2.915 | 2.923 | 2.880 | 2.894 | 351,114 | -0.01(-0.50%) |
Jul 22, 2005 | 2.866 | 2.909 | 2.857 | 2.909 | 236,235 | +0.05(+1.91%) |
Jul 21, 2005 | 2.921 | 2.926 | 2.849 | 2.854 | 229,325 | -0.06(-2.18%) |
Jul 20, 2005 | 2.888 | 2.944 | 2.888 | 2.918 | 352,842 | +0.03(+1.04%) |
Jul 19, 2005 | 2.889 | 2.896 | 2.846 | 2.888 | 247,896 | +0.01(+0.36%) |
Jul 18, 2005 | 2.899 | 2.899 | 2.867 | 2.878 | 187,001 | -0.02(-0.74%) |
Jul 15, 2005 | 2.912 | 2.915 | 2.881 | 2.899 | 302,312 | -0.02(-0.63%) |
Jul 14, 2005 | 2.926 | 2.946 | 2.914 | 2.918 | 443,104 | +0.00(+0.10%) |
Jul 13, 2005 | 2.924 | 2.935 | 2.875 | 2.915 | 273,377 | -0.01(-0.28%) |
Jul 12, 2005 | 2.969 | 2.970 | 2.916 | 2.923 | 307,495 | -0.05(-1.58%) |
Jul 11, 2005 | 2.880 | 2.977 | 2.880 | 2.970 | 297,130 | +0.09(+3.09%) |
Jul 08, 2005 | 2.832 | 2.882 | 2.808 | 2.880 | 259,988 | +0.05(+1.59%) |
Jul 07, 2005 | 2.829 | 2.845 | 2.796 | 2.835 | 182,683 | -0.00(-0.04%) |
Jul 06, 2005 | 2.871 | 2.871 | 2.829 | 2.836 | 263,012 | -0.04(-1.31%) |
Jul 05, 2005 | 2.819 | 2.874 | 2.810 | 2.874 | 321,747 | +0.05(+1.95%) |
Jul 01, 2005 | 2.816 | 2.836 | 2.802 | 2.819 | 298,425 | -0.01(-0.41%) |
Jun 30, 2005 | 2.851 | 2.865 | 2.828 | 2.831 | 333,407 | -0.02(-0.61%) |
Jun 29, 2005 | 2.846 | 2.860 | 2.832 | 2.848 | 276,400 | +0.01(+0.22%) |
Jun 28, 2005 | 2.784 | 2.843 | 2.784 | 2.842 | 252,647 | +0.08(+2.91%) |
Jun 27, 2005 | 2.772 | 2.772 | 2.747 | 2.761 | 211,618 | -0.01(-0.42%) |
Jun 24, 2005 | 2.813 | 2.814 | 2.750 | 2.773 | 392,574 | -0.04(-1.46%) |
Jun 23, 2005 | 2.878 | 2.878 | 2.810 | 2.814 | 190,888 | -0.06(-2.19%) |
Jun 22, 2005 | 2.882 | 2.886 | 2.858 | 2.877 | 282,446 | -0.00(-0.12%) |
Jun 21, 2005 | 2.854 | 2.883 | 2.854 | 2.880 | 219,392 | +0.03(+0.93%) |
Jun 20, 2005 | 2.930 | 2.930 | 2.840 | 2.854 | 502,702 | -0.08(-2.70%) |
Jun 17, 2005 | 2.906 | 2.952 | 2.906 | 2.933 | 575,689 | +0.04(+1.22%) |
Jun 16, 2005 | 2.896 | 2.905 | 2.878 | 2.898 | 393,438 | +0.00(+0.08%) |
Jun 15, 2005 | 2.883 | 2.900 | 2.870 | 2.896 | 599,442 | +0.02(+0.64%) |
Jun 14, 2005 | 2.799 | 2.877 | 2.796 | 2.877 | 477,222 | +0.08(+2.86%) |
Jun 13, 2005 | 2.763 | 2.798 | 2.744 | 2.797 | 611,967 | +0.04(+1.30%) |
Jun 10, 2005 | 2.767 | 2.776 | 2.753 | 2.761 | 420,646 | -0.01(-0.33%) |
Jun 09, 2005 | 2.794 | 2.794 | 2.750 | 2.770 | 625,787 | -0.02(-0.85%) |
Jun 08, 2005 | 2.825 | 2.843 | 2.780 | 2.794 | 254,374 | -0.03(-1.17%) |
Jun 07, 2005 | 2.820 | 2.848 | 2.817 | 2.827 | 353,705 | +0.01(+0.27%) |
Jun 06, 2005 | 2.839 | 2.842 | 2.809 | 2.820 | 886,208 | -0.02(-0.69%) |
Jun 03, 2005 | 2.834 | 2.857 | 2.819 | 2.839 | 722,959 | +0.00(+0.16%) |
Jun 02, 2005 | 2.781 | 2.836 | 2.769 | 2.835 | 722,959 | +0.05(+1.91%) |
Jun 01, 2005 | 2.750 | 2.786 | 2.750 | 2.781 | 384,369 | +0.03(+1.16%) |
May 31, 2005 | 2.746 | 2.760 | 2.732 | 2.750 | 228,893 | +0.00(+0.04%) |
May 27, 2005 | 2.724 | 2.750 | 2.713 | 2.748 | 226,302 | +0.03(+1.06%) |
May 26, 2005 | 2.693 | 2.742 | 2.693 | 2.720 | 433,602 | +0.03(+1.01%) |
May 25, 2005 | 2.758 | 2.758 | 2.669 | 2.692 | 566,620 | -0.07(-2.66%) |
May 24, 2005 | 2.776 | 2.779 | 2.758 | 2.766 | 400,348 | -0.01(-0.46%) |
May 23, 2005 | 2.767 | 2.790 | 2.755 | 2.779 | 282,878 | +0.01(+0.38%) |
May 20, 2005 | 2.757 | 2.779 | 2.731 | 2.768 | 204,277 | +0.02(+0.63%) |
May 19, 2005 | 2.758 | 2.758 | 2.730 | 2.751 | 447,854 | -0.00(-0.17%) |
May 18, 2005 | 2.702 | 2.797 | 2.702 | 2.755 | 497,088 | +0.05(+1.88%) |
May 17, 2005 | 2.648 | 2.718 | 2.618 | 2.704 | 353,705 | +0.06(+2.14%) |
May 16, 2005 | 2.582 | 2.648 | 2.582 | 2.648 | 363,638 | +0.06(+2.37%) |
May 13, 2005 | 2.603 | 2.628 | 2.553 | 2.586 | 412,872 | -0.02(-0.62%) |
May 12, 2005 | 2.681 | 2.685 | 2.591 | 2.603 | 319,587 | -0.08(-2.94%) |
May 11, 2005 | 2.712 | 2.712 | 2.671 | 2.681 | 400,780 | -0.03(-1.24%) |
May 10, 2005 | 2.721 | 2.736 | 2.706 | 2.715 | 558,414 | -0.01(-0.38%) |
May 09, 2005 | 2.686 | 2.735 | 2.669 | 2.725 | 256,965 | +0.03(+1.25%) |
May 06, 2005 | 2.671 | 2.708 | 2.655 | 2.692 | 306,199 | +0.02(+0.87%) |
May 05, 2005 | 2.622 | 2.677 | 2.618 | 2.669 | 441,808 | +0.05(+1.79%) |
May 04, 2005 | 2.599 | 2.622 | 2.590 | 2.622 | 310,086 | +0.02(+0.67%) |
May 03, 2005 | 2.602 | 2.648 | 2.596 | 2.604 | 519,114 | +0.00(+0.11%) |