Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.683 | 3.777 | 3.530 | 3.622 | 43,907 | -0.02(-0.42%) |
Jul 28, 2005 | 3.392 | 3.637 | 3.300 | 3.637 | 48,085 | +0.18(+5.33%) |
Jul 27, 2005 | 3.530 | 3.530 | 3.407 | 3.453 | 44,131 | -0.02(-0.44%) |
Jul 26, 2005 | 3.407 | 3.530 | 3.407 | 3.468 | 7,735 | -0.08(-2.16%) |
Jul 25, 2005 | 3.392 | 3.561 | 3.392 | 3.545 | 29,395 | +0.06(+1.76%) |
Jul 22, 2005 | 3.484 | 3.484 | 3.453 | 3.484 | 8,939 | -0.05(-1.30%) |
Jul 21, 2005 | 3.453 | 3.608 | 3.392 | 3.530 | 56,717 | +0.03(+0.87%) |
Jul 20, 2005 | 3.530 | 3.606 | 3.499 | 3.499 | 14,473 | -0.05(-1.29%) |
Jul 19, 2005 | 3.591 | 3.716 | 3.453 | 3.545 | 44,313 | +0.02(+0.43%) |
Jul 18, 2005 | 3.760 | 3.760 | 3.530 | 3.530 | 33,846 | -0.14(-3.77%) |
Jul 15, 2005 | 3.760 | 3.760 | 3.514 | 3.668 | 8,829 | +0.03(+0.89%) |
Jul 14, 2005 | 3.775 | 3.883 | 3.545 | 3.636 | 28,515 | -0.14(-3.70%) |
Jul 13, 2005 | 3.530 | 3.990 | 3.376 | 3.775 | 86,137 | +0.17(+4.68%) |
Jul 12, 2005 | 3.760 | 3.760 | 3.561 | 3.607 | 18,255 | -0.08(-2.08%) |
Jul 11, 2005 | 3.622 | 3.837 | 3.576 | 3.683 | 110,445 | +0.12(+3.45%) |
Jul 08, 2005 | 3.131 | 3.607 | 3.069 | 3.561 | 144,183 | +0.37(+11.54%) |
Jul 07, 2005 | 3.254 | 3.254 | 3.115 | 3.192 | 31,541 | -0.05(-1.42%) |
Jul 06, 2005 | 3.146 | 3.300 | 3.069 | 3.238 | 25,916 | -0.02(-0.47%) |
Jul 05, 2005 | 3.054 | 3.254 | 3.054 | 3.253 | 21,241 | +0.11(+3.41%) |
Jul 01, 2005 | 3.146 | 3.300 | 3.146 | 3.146 | 73,369 | -0.05(-1.44%) |
Jun 30, 2005 | 3.208 | 3.361 | 3.146 | 3.192 | 40,327 | +0.06(+1.97%) |
Jun 29, 2005 | 3.146 | 3.238 | 3.085 | 3.131 | 72,450 | +0.09(+3.03%) |
Jun 28, 2005 | 2.793 | 3.146 | 2.762 | 3.039 | 160,821 | +0.35(+13.14%) |
Jun 27, 2005 | 2.747 | 2.747 | 2.686 | 2.686 | 18,042 | +0.00(+0.00%) |
Jun 24, 2005 | 2.686 | 2.732 | 2.686 | 2.686 | 33,667 | -0.12(-4.37%) |
Jun 23, 2005 | 2.808 | 2.977 | 2.701 | 2.808 | 46,777 | +0.06(+2.23%) |
Jun 22, 2005 | 2.716 | 2.762 | 2.716 | 2.747 | 52,209 | +0.00(+0.00%) |
Jun 21, 2005 | 2.793 | 2.839 | 2.732 | 2.747 | 66,486 | -0.02(-0.56%) |
Jun 20, 2005 | 2.916 | 3.023 | 2.762 | 2.762 | 68,164 | -0.09(-3.23%) |
Jun 17, 2005 | 2.716 | 2.885 | 2.716 | 2.855 | 55,281 | +0.11(+3.91%) |
Jun 16, 2005 | 2.655 | 2.885 | 2.655 | 2.747 | 109,070 | +0.02(+0.62%) |
Jun 15, 2005 | 2.778 | 2.778 | 2.686 | 2.730 | 29,864 | +0.01(+0.51%) |
Jun 14, 2005 | 2.747 | 2.839 | 2.716 | 2.716 | 40,110 | -0.05(-1.67%) |
Jun 13, 2005 | 2.808 | 2.885 | 2.716 | 2.762 | 59,667 | -0.06(-2.17%) |
Jun 10, 2005 | 2.916 | 2.931 | 2.686 | 2.824 | 48,324 | -0.02(-0.54%) |
Jun 09, 2005 | 2.824 | 2.962 | 2.762 | 2.839 | 47,043 | +0.00(+0.00%) |
Jun 08, 2005 | 2.916 | 2.947 | 2.762 | 2.839 | 20,411 | +0.00(+0.00%) |
Jun 07, 2005 | 2.916 | 3.054 | 2.839 | 2.839 | 56,198 | -0.08(-2.63%) |
Jun 06, 2005 | 2.901 | 2.931 | 2.548 | 2.916 | 53,179 | +0.02(+0.53%) |
Jun 03, 2005 | 3.069 | 3.115 | 2.870 | 2.901 | 49,295 | -0.12(-4.06%) |
Jun 02, 2005 | 2.901 | 3.085 | 2.901 | 3.023 | 41,451 | +0.11(+3.68%) |
Jun 01, 2005 | 3.254 | 3.254 | 2.916 | 2.916 | 84,245 | -0.28(-8.65%) |
May 31, 2005 | 3.392 | 3.407 | 3.069 | 3.192 | 28,249 | -0.09(-2.80%) |
May 27, 2005 | 3.438 | 3.438 | 2.916 | 3.284 | 120,609 | +0.03(+0.94%) |
May 26, 2005 | 2.839 | 3.254 | 2.640 | 3.254 | 185,158 | +0.57(+21.14%) |
May 25, 2005 | 2.655 | 2.762 | 2.655 | 2.686 | 15,180 | -0.02(-0.57%) |
May 24, 2005 | 2.747 | 2.833 | 2.686 | 2.701 | 46,067 | -0.09(-3.30%) |
May 23, 2005 | 3.008 | 3.008 | 2.701 | 2.793 | 25,207 | +0.03(+1.11%) |
May 20, 2005 | 2.701 | 2.885 | 2.701 | 2.762 | 59,611 | +0.05(+1.69%) |
May 19, 2005 | 2.839 | 2.962 | 2.670 | 2.716 | 54,797 | -0.18(-6.35%) |
May 18, 2005 | 2.916 | 3.115 | 2.855 | 2.901 | 123,151 | +0.02(+0.53%) |
May 17, 2005 | 3.146 | 3.146 | 2.686 | 2.885 | 171,412 | -0.17(-5.53%) |
May 16, 2005 | 3.668 | 3.668 | 2.977 | 3.054 | 191,969 | -0.64(-17.43%) |
May 13, 2005 | 3.514 | 3.791 | 3.514 | 3.699 | 77,810 | +0.18(+5.24%) |
May 12, 2005 | 3.376 | 3.637 | 3.376 | 3.514 | 88,621 | +0.19(+5.58%) |
May 11, 2005 | 3.269 | 3.453 | 3.269 | 3.329 | 20,996 | -0.00(-0.05%) |
May 10, 2005 | 3.223 | 3.422 | 3.208 | 3.330 | 28,251 | +0.09(+2.84%) |
May 09, 2005 | 3.100 | 3.468 | 3.069 | 3.238 | 39,046 | +0.14(+4.46%) |
May 06, 2005 | 2.962 | 3.177 | 2.931 | 3.100 | 35,381 | +0.11(+3.59%) |
May 05, 2005 | 3.085 | 3.146 | 2.993 | 2.993 | 122,932 | -0.09(-2.99%) |
May 04, 2005 | 3.284 | 3.438 | 3.085 | 3.085 | 61,227 | -0.15(-4.74%) |
May 03, 2005 | 3.161 | 3.591 | 3.161 | 3.238 | 65,129 | +0.06(+1.93%) |