Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.310 | 3.450 | 3.300 | 3.390 | 15,600 | +0.04(+1.19%) |
Jul 28, 2005 | 3.400 | 3.500 | 3.320 | 3.350 | 106,500 | -0.15(-4.29%) |
Jul 27, 2005 | 3.570 | 3.620 | 3.500 | 3.500 | 31,400 | +0.01(+0.29%) |
Jul 26, 2005 | 3.480 | 3.650 | 3.420 | 3.490 | 70,500 | +0.01(+0.29%) |
Jul 25, 2005 | 3.400 | 3.480 | 3.376 | 3.480 | 44,300 | +0.05(+1.46%) |
Jul 22, 2005 | 3.350 | 3.440 | 3.300 | 3.430 | 26,900 | +0.10(+3.00%) |
Jul 21, 2005 | 3.470 | 3.470 | 3.330 | 3.330 | 42,600 | -0.13(-3.76%) |
Jul 20, 2005 | 3.400 | 3.470 | 3.110 | 3.460 | 69,000 | +0.15(+4.53%) |
Jul 19, 2005 | 3.350 | 3.450 | 3.300 | 3.310 | 72,500 | +0.01(+0.30%) |
Jul 18, 2005 | 3.220 | 3.310 | 3.220 | 3.300 | 14,500 | +0.03(+0.92%) |
Jul 15, 2005 | 3.210 | 3.270 | 3.210 | 3.270 | 8,200 | +0.00(+0.00%) |
Jul 14, 2005 | 3.300 | 3.300 | 3.220 | 3.270 | 26,600 | +0.00(+0.00%) |
Jul 13, 2005 | 3.240 | 3.270 | 3.150 | 3.270 | 31,200 | +0.03(+0.93%) |
Jul 12, 2005 | 3.250 | 3.250 | 3.060 | 3.240 | 45,100 | -0.01(-0.31%) |
Jul 11, 2005 | 3.350 | 3.400 | 3.230 | 3.250 | 154,200 | -0.10(-2.99%) |
Jul 08, 2005 | 3.470 | 3.470 | 3.250 | 3.350 | 70,500 | +0.02(+0.60%) |
Jul 07, 2005 | 3.350 | 3.360 | 3.010 | 3.330 | 112,500 | -0.06(-1.77%) |
Jul 06, 2005 | 3.300 | 3.450 | 3.280 | 3.390 | 67,500 | +0.09(+2.73%) |
Jul 05, 2005 | 3.200 | 3.350 | 3.010 | 3.300 | 147,100 | +0.37(+12.63%) |
Jul 01, 2005 | 2.850 | 3.020 | 2.820 | 2.930 | 91,600 | +0.14(+5.02%) |
Jun 30, 2005 | 2.790 | 3.020 | 2.630 | 2.790 | 120,800 | +0.01(+0.36%) |
Jun 29, 2005 | 2.700 | 2.780 | 2.650 | 2.780 | 43,700 | +0.03(+1.09%) |
Jun 28, 2005 | 2.700 | 2.800 | 2.630 | 2.750 | 12,600 | +0.15(+5.77%) |
Jun 27, 2005 | 2.580 | 2.710 | 2.410 | 2.600 | 18,000 | +0.09(+3.59%) |
Jun 24, 2005 | 2.900 | 2.910 | 2.510 | 2.510 | 110,900 | -0.11(-4.20%) |
Jun 23, 2005 | 2.540 | 2.700 | 2.520 | 2.620 | 31,500 | +0.06(+2.34%) |
Jun 22, 2005 | 2.610 | 2.740 | 2.280 | 2.560 | 65,900 | -0.07(-2.66%) |
Jun 21, 2005 | 2.750 | 2.750 | 2.600 | 2.630 | 22,200 | -0.14(-5.05%) |
Jun 20, 2005 | 2.850 | 2.850 | 2.770 | 2.770 | 21,100 | -0.07(-2.46%) |
Jun 17, 2005 | 2.830 | 2.840 | 2.820 | 2.840 | 12,000 | +0.04(+1.43%) |
Jun 16, 2005 | 2.810 | 2.890 | 2.780 | 2.800 | 168,600 | -0.05(-1.75%) |
Jun 15, 2005 | 2.700 | 2.890 | 2.690 | 2.850 | 80,300 | +0.19(+7.14%) |
Jun 14, 2005 | 2.600 | 2.750 | 2.600 | 2.660 | 69,800 | +0.04(+1.53%) |
Jun 13, 2005 | 2.480 | 2.620 | 2.450 | 2.620 | 32,900 | +0.14(+5.65%) |
Jun 10, 2005 | 2.510 | 2.510 | 2.470 | 2.480 | 33,400 | +0.00(+0.00%) |
Jun 09, 2005 | 2.480 | 2.510 | 2.450 | 2.480 | 177,800 | +0.07(+2.90%) |
Jun 08, 2005 | 2.410 | 2.480 | 2.400 | 2.410 | 59,000 | -0.07(-2.82%) |
Jun 07, 2005 | 2.590 | 2.620 | 2.460 | 2.480 | 89,600 | -0.09(-3.50%) |
Jun 06, 2005 | 2.530 | 2.590 | 2.530 | 2.570 | 38,700 | +0.04(+1.58%) |
Jun 03, 2005 | 2.590 | 2.590 | 2.510 | 2.530 | 53,900 | -0.04(-1.56%) |
Jun 02, 2005 | 2.520 | 2.570 | 2.300 | 2.570 | 74,500 | +0.04(+1.58%) |
Jun 01, 2005 | 2.650 | 2.650 | 2.520 | 2.530 | 40,900 | -0.04(-1.56%) |
May 31, 2005 | 2.580 | 2.630 | 2.560 | 2.570 | 22,200 | -0.01(-0.39%) |
May 27, 2005 | 2.610 | 2.610 | 2.560 | 2.580 | 108,000 | -0.03(-1.15%) |
May 26, 2005 | 2.690 | 2.690 | 2.590 | 2.610 | 66,400 | -0.08(-2.97%) |
May 25, 2005 | 2.650 | 2.700 | 2.610 | 2.690 | 33,100 | +0.08(+3.07%) |
May 24, 2005 | 2.650 | 2.650 | 2.590 | 2.610 | 34,200 | -0.03(-1.14%) |
May 23, 2005 | 2.600 | 2.690 | 2.570 | 2.640 | 106,000 | +0.04(+1.54%) |
May 20, 2005 | 2.620 | 2.620 | 2.590 | 2.600 | 17,700 | -0.05(-1.89%) |
May 19, 2005 | 2.590 | 2.650 | 2.590 | 2.650 | 17,400 | +0.07(+2.71%) |
May 18, 2005 | 2.580 | 2.670 | 2.550 | 2.580 | 43,800 | +0.01(+0.39%) |
May 17, 2005 | 2.700 | 2.700 | 2.570 | 2.570 | 5,900 | -0.07(-2.65%) |
May 16, 2005 | 2.600 | 2.640 | 2.560 | 2.640 | 42,000 | +0.08(+3.13%) |
May 13, 2005 | 2.680 | 2.680 | 2.560 | 2.560 | 34,300 | -0.12(-4.48%) |
May 12, 2005 | 2.700 | 2.700 | 2.600 | 2.680 | 51,300 | +0.08(+3.08%) |
May 11, 2005 | 2.700 | 2.710 | 2.560 | 2.600 | 71,500 | -0.03(-1.14%) |
May 10, 2005 | 2.570 | 2.750 | 2.570 | 2.630 | 34,400 | +0.08(+3.14%) |
May 09, 2005 | 2.700 | 2.700 | 2.550 | 2.550 | 99,000 | -0.12(-4.49%) |
May 06, 2005 | 2.910 | 2.910 | 2.590 | 2.670 | 96,200 | -0.23(-7.93%) |
May 05, 2005 | 2.910 | 3.000 | 2.810 | 2.900 | 47,200 | -0.06(-2.03%) |
May 04, 2005 | 2.950 | 3.040 | 2.950 | 2.960 | 21,100 | -0.04(-1.33%) |
May 03, 2005 | 2.930 | 3.000 | 2.900 | 3.000 | 39,900 | +0.05(+1.69%) |