Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.117 | 3.141 | 3.085 | 3.101 | 6,242,631 | -0.05(-1.53%) |
Jul 28, 2005 | 3.141 | 3.197 | 3.133 | 3.149 | 3,121,812 | +0.05(+1.56%) |
Jul 27, 2005 | 3.157 | 3.173 | 3.101 | 3.101 | 7,554,955 | -0.11(-3.51%) |
Jul 26, 2005 | 3.294 | 3.302 | 3.165 | 3.213 | 10,427,439 | -0.12(-3.62%) |
Jul 25, 2005 | 3.342 | 3.366 | 3.326 | 3.334 | 3,103,187 | -0.06(-1.90%) |
Jul 22, 2005 | 3.423 | 3.439 | 3.366 | 3.399 | 2,529,534 | -0.06(-1.63%) |
Jul 21, 2005 | 3.463 | 3.495 | 3.439 | 3.455 | 3,376,603 | -0.02(-0.69%) |
Jul 20, 2005 | 3.495 | 3.503 | 3.439 | 3.479 | 6,877,747 | -0.06(-1.82%) |
Jul 19, 2005 | 3.487 | 3.544 | 3.479 | 3.544 | 1,749,888 | +0.06(+1.62%) |
Jul 18, 2005 | 3.471 | 3.487 | 3.439 | 3.487 | 1,949,673 | -0.01(-0.23%) |
Jul 15, 2005 | 3.495 | 3.527 | 3.495 | 3.495 | 2,995,906 | -0.07(-2.03%) |
Jul 14, 2005 | 3.544 | 3.584 | 3.544 | 3.568 | 2,843,429 | +0.05(+1.37%) |
Jul 13, 2005 | 3.503 | 3.536 | 3.495 | 3.519 | 2,215,640 | -0.02(-0.68%) |
Jul 12, 2005 | 3.479 | 3.544 | 3.463 | 3.544 | 6,020,744 | +0.10(+3.04%) |
Jul 11, 2005 | 3.399 | 3.455 | 3.399 | 3.439 | 2,068,998 | +0.06(+1.91%) |
Jul 08, 2005 | 3.334 | 3.374 | 3.310 | 3.374 | 2,758,250 | +0.05(+1.45%) |
Jul 07, 2005 | 3.302 | 3.334 | 3.270 | 3.326 | 2,603,414 | -0.04(-1.20%) |
Jul 06, 2005 | 3.326 | 3.383 | 3.318 | 3.366 | 5,576,350 | +0.05(+1.46%) |
Jul 05, 2005 | 3.294 | 3.326 | 3.278 | 3.318 | 3,956,712 | -0.03(-0.96%) |
Jul 01, 2005 | 3.383 | 3.383 | 3.326 | 3.350 | 1,578,165 | +0.04(+1.22%) |
Jun 30, 2005 | 3.310 | 3.342 | 3.302 | 3.310 | 5,542,080 | +0.01(+0.24%) |
Jun 29, 2005 | 3.262 | 3.310 | 3.262 | 3.302 | 3,473,081 | -0.02(-0.73%) |
Jun 28, 2005 | 3.270 | 3.342 | 3.270 | 3.326 | 3,167,754 | +0.06(+1.72%) |
Jun 27, 2005 | 3.254 | 3.326 | 3.246 | 3.270 | 3,837,264 | -0.06(-1.93%) |
Jun 24, 2005 | 3.407 | 3.415 | 3.326 | 3.334 | 2,411,203 | -0.07(-2.13%) |
Jun 23, 2005 | 3.447 | 3.503 | 3.407 | 3.407 | 2,758,747 | -0.04(-1.17%) |
Jun 22, 2005 | 3.471 | 3.503 | 3.447 | 3.447 | 3,219,532 | +0.01(+0.23%) |
Jun 21, 2005 | 3.431 | 3.447 | 3.391 | 3.439 | 2,921,654 | -0.02(-0.47%) |
Jun 20, 2005 | 3.495 | 3.495 | 3.447 | 3.455 | 3,492,575 | +0.02(+0.70%) |
Jun 17, 2005 | 3.374 | 3.463 | 3.374 | 3.431 | 6,908,664 | +0.09(+2.65%) |
Jun 16, 2005 | 3.286 | 3.366 | 3.270 | 3.342 | 4,440,468 | +0.13(+4.01%) |
Jun 15, 2005 | 3.213 | 3.221 | 3.165 | 3.213 | 13,026,632 | +0.00(+0.00%) |
Jun 14, 2005 | 3.238 | 3.262 | 3.213 | 3.213 | 7,964,582 | -0.07(-2.21%) |
Jun 13, 2005 | 3.294 | 3.318 | 3.278 | 3.286 | 2,072,475 | -0.03(-0.97%) |
Jun 10, 2005 | 3.334 | 3.358 | 3.302 | 3.318 | 3,076,243 | -0.02(-0.72%) |
Jun 09, 2005 | 3.302 | 3.342 | 3.294 | 3.342 | 7,993,017 | +0.03(+0.97%) |
Jun 08, 2005 | 3.262 | 3.334 | 3.262 | 3.310 | 5,837,101 | +0.08(+2.49%) |
Jun 07, 2005 | 3.181 | 3.246 | 3.181 | 3.230 | 10,095,540 | +0.05(+1.52%) |
Jun 06, 2005 | 3.165 | 3.197 | 3.157 | 3.181 | 7,185,930 | +0.02(+0.77%) |
Jun 03, 2005 | 3.157 | 3.173 | 3.133 | 3.157 | 6,299,996 | +0.05(+1.55%) |
Jun 02, 2005 | 3.036 | 3.117 | 3.036 | 3.109 | 5,590,877 | +0.06(+1.85%) |
Jun 01, 2005 | 3.012 | 3.060 | 2.996 | 3.052 | 5,258,109 | +0.04(+1.34%) |
May 31, 2005 | 3.020 | 3.028 | 2.980 | 3.012 | 3,779,650 | -0.02(-0.53%) |
May 27, 2005 | 3.028 | 3.044 | 3.020 | 3.028 | 2,003,065 | +0.00(+0.00%) |
May 26, 2005 | 2.964 | 3.028 | 2.964 | 3.028 | 2,221,724 | +0.07(+2.45%) |
May 25, 2005 | 2.996 | 3.004 | 2.956 | 2.956 | 2,157,902 | -0.04(-1.34%) |
May 24, 2005 | 2.940 | 3.004 | 2.932 | 2.996 | 3,977,697 | +0.10(+3.33%) |
May 23, 2005 | 2.907 | 2.915 | 2.891 | 2.899 | 2,327,638 | -0.06(-1.91%) |
May 20, 2005 | 2.948 | 2.964 | 2.940 | 2.956 | 1,469,891 | -0.01(-0.27%) |
May 19, 2005 | 2.964 | 2.980 | 2.948 | 2.964 | 4,055,922 | +0.05(+1.66%) |
May 18, 2005 | 2.859 | 2.923 | 2.859 | 2.915 | 4,196,231 | +0.05(+1.69%) |
May 17, 2005 | 2.867 | 2.875 | 2.843 | 2.867 | 4,125,828 | +0.02(+0.57%) |
May 16, 2005 | 2.827 | 2.859 | 2.819 | 2.851 | 5,990,820 | +0.05(+1.72%) |
May 13, 2005 | 2.738 | 2.819 | 2.738 | 2.803 | 6,944,176 | +0.09(+3.26%) |
May 12, 2005 | 2.738 | 2.746 | 2.714 | 2.714 | 2,347,629 | +0.00(+0.00%) |
May 11, 2005 | 2.690 | 2.738 | 2.682 | 2.714 | 2,553,623 | -0.02(-0.59%) |
May 10, 2005 | 2.770 | 2.770 | 2.722 | 2.730 | 3,934,611 | -0.06(-2.31%) |
May 09, 2005 | 2.811 | 2.811 | 2.795 | 2.795 | 2,838,835 | -0.05(-1.70%) |
May 06, 2005 | 2.819 | 2.859 | 2.795 | 2.843 | 4,373,542 | +0.06(+2.32%) |
May 05, 2005 | 2.770 | 2.787 | 2.754 | 2.779 | 4,852,952 | +0.06(+2.37%) |
May 04, 2005 | 2.625 | 2.722 | 2.625 | 2.714 | 3,061,715 | +0.07(+2.74%) |
May 03, 2005 | 2.642 | 2.658 | 2.634 | 2.642 | 738,422 | -0.02(-0.91%) |