Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.275 | 3.395 | 3.275 | 3.355 | 84,643 | +0.00(+0.00%) |
Jul 28, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 3.275 | 3.395 | 3.275 | 3.355 | 84,643 | +0.06(+1.92%) |
Jul 15, 2005 | 3.280 | 3.303 | 3.263 | 3.292 | 63,086 | -0.00(-0.10%) |
Jul 14, 2005 | 3.378 | 3.378 | 3.286 | 3.295 | 62,069 | -0.04(-1.10%) |
Jul 13, 2005 | 3.407 | 3.430 | 3.275 | 3.332 | 133,285 | -0.11(-3.33%) |
Jul 12, 2005 | 3.361 | 3.481 | 3.309 | 3.447 | 160,491 | +0.10(+3.09%) |
Jul 11, 2005 | 3.384 | 3.430 | 3.246 | 3.343 | 96,408 | +0.02(+0.69%) |
Jul 08, 2005 | 3.263 | 3.384 | 3.165 | 3.321 | 169,069 | -0.01(-0.34%) |
Jul 07, 2005 | 3.366 | 3.389 | 3.246 | 3.332 | 214,489 | -0.05(-1.36%) |
Jul 06, 2005 | 3.447 | 3.476 | 3.338 | 3.378 | 102,969 | -0.07(-2.00%) |
Jul 05, 2005 | 3.430 | 3.447 | 3.389 | 3.447 | 60,228 | +0.02(+0.50%) |
Jul 01, 2005 | 3.378 | 3.430 | 3.332 | 3.430 | 112,275 | +0.11(+3.29%) |
Jun 30, 2005 | 3.298 | 3.332 | 3.217 | 3.321 | 67,252 | +0.06(+1.94%) |
Jun 29, 2005 | 3.137 | 3.303 | 3.137 | 3.257 | 125,857 | +0.13(+4.04%) |
Jun 28, 2005 | 3.234 | 3.246 | 3.114 | 3.131 | 77,257 | -0.03(-1.09%) |
Jun 27, 2005 | 3.160 | 3.275 | 3.160 | 3.165 | 40,064 | -0.05(-1.43%) |
Jun 24, 2005 | 3.234 | 3.234 | 3.177 | 3.211 | 44,400 | -0.03(-1.06%) |
Jun 23, 2005 | 3.206 | 3.292 | 3.160 | 3.246 | 101,442 | +0.04(+1.25%) |
Jun 22, 2005 | 3.326 | 3.326 | 3.154 | 3.206 | 123,918 | -0.05(-1.41%) |
Jun 21, 2005 | 3.321 | 3.435 | 3.246 | 3.252 | 129,328 | -0.05(-1.41%) |
Jun 20, 2005 | 3.062 | 3.476 | 3.062 | 3.298 | 195,075 | -0.13(-3.67%) |
Jun 17, 2005 | 3.470 | 3.476 | 3.372 | 3.424 | 208,739 | +0.03(+0.85%) |
Jun 16, 2005 | 3.303 | 3.464 | 3.246 | 3.395 | 371,753 | +0.18(+5.72%) |
Jun 15, 2005 | 3.269 | 3.349 | 3.091 | 3.211 | 757,262 | +0.15(+4.88%) |
Jun 14, 2005 | 3.102 | 3.102 | 3.030 | 3.062 | 178,770 | +0.03(+1.14%) |
Jun 13, 2005 | 3.154 | 3.154 | 3.016 | 3.028 | 189,790 | -0.10(-3.13%) |
Jun 10, 2005 | 3.217 | 3.217 | 3.073 | 3.125 | 535,097 | +0.06(+2.06%) |
Jun 09, 2005 | 3.005 | 3.062 | 2.970 | 3.062 | 40,683 | +0.07(+2.30%) |
Jun 08, 2005 | 3.028 | 3.028 | 2.959 | 2.993 | 77,254 | -0.01(-0.38%) |
Jun 07, 2005 | 3.068 | 3.091 | 2.976 | 3.005 | 62,200 | -0.06(-2.06%) |
Jun 06, 2005 | 3.045 | 3.102 | 3.016 | 3.068 | 85,536 | +0.05(+1.52%) |
Jun 03, 2005 | 3.056 | 3.062 | 2.959 | 3.022 | 89,682 | +0.04(+1.35%) |
Jun 02, 2005 | 3.091 | 3.091 | 2.930 | 2.982 | 232,832 | +0.01(+0.39%) |
Jun 01, 2005 | 2.964 | 3.033 | 2.964 | 2.970 | 158,344 | +0.01(+0.19%) |
May 31, 2005 | 3.102 | 3.102 | 2.964 | 2.964 | 128,164 | -0.07(-2.27%) |
May 27, 2005 | 3.096 | 3.096 | 3.016 | 3.033 | 130,509 | -0.03(-0.94%) |
May 26, 2005 | 3.073 | 3.091 | 3.040 | 3.062 | 113,481 | +0.06(+2.11%) |
May 25, 2005 | 3.045 | 3.045 | 2.994 | 2.999 | 41,543 | -0.01(-0.38%) |
May 24, 2005 | 3.085 | 3.085 | 2.890 | 3.010 | 158,752 | -0.05(-1.50%) |
May 23, 2005 | 3.091 | 3.091 | 3.005 | 3.056 | 150,544 | +0.05(+1.74%) |
May 20, 2005 | 2.993 | 3.045 | 2.952 | 3.004 | 87,578 | +0.03(+1.14%) |
May 19, 2005 | 2.936 | 2.993 | 2.936 | 2.970 | 78,860 | +0.02(+0.78%) |
May 18, 2005 | 3.010 | 3.016 | 2.936 | 2.947 | 199,484 | -0.01(-0.39%) |
May 17, 2005 | 2.959 | 3.010 | 2.930 | 2.959 | 131,926 | +0.02(+0.78%) |
May 16, 2005 | 3.033 | 3.033 | 2.930 | 2.936 | 514,043 | -0.02(-0.78%) |
May 13, 2005 | 3.028 | 3.114 | 2.936 | 2.959 | 96,208 | -0.02(-0.77%) |
May 12, 2005 | 2.987 | 2.987 | 2.878 | 2.982 | 39,050 | +0.06(+1.96%) |
May 11, 2005 | 2.987 | 3.016 | 2.918 | 2.924 | 96,669 | -0.03(-1.17%) |
May 10, 2005 | 3.010 | 3.028 | 2.959 | 2.959 | 65,466 | -0.05(-1.53%) |
May 09, 2005 | 2.964 | 3.096 | 2.964 | 3.005 | 154,778 | +0.09(+2.95%) |
May 06, 2005 | 3.102 | 3.102 | 2.890 | 2.918 | 246,854 | -0.18(-5.93%) |
May 05, 2005 | 3.125 | 3.165 | 3.102 | 3.102 | 86,164 | -0.05(-1.46%) |
May 04, 2005 | 3.206 | 3.206 | 3.131 | 3.148 | 134,573 | +0.02(+0.73%) |
May 03, 2005 | 3.160 | 3.246 | 3.125 | 3.125 | 82,927 | +0.01(+0.18%) |