Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.600 | 3.660 | 3.590 | 3.660 | 2,400 | +0.07(+1.95%) |
Jul 28, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 3.570 | 3.590 | 3.570 | 3.590 | 1,300 | +0.00(+0.00%) |
Jul 26, 2005 | 3.550 | 3.590 | 3.550 | 3.590 | 1,000 | +0.00(+0.00%) |
Jul 25, 2005 | 3.640 | 3.690 | 3.580 | 3.590 | 6,100 | -0.05(-1.37%) |
Jul 22, 2005 | 3.640 | 3.700 | 3.640 | 3.640 | 2,400 | -0.01(-0.27%) |
Jul 21, 2005 | 3.750 | 3.750 | 3.650 | 3.650 | 3,600 | -0.05(-1.35%) |
Jul 20, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.700 | 3.750 | 3.610 | 3.700 | 6,700 | +0.05(+1.37%) |
Jul 18, 2005 | 3.640 | 3.700 | 3.500 | 3.650 | 12,300 | +0.01(+0.27%) |
Jul 15, 2005 | 3.430 | 3.640 | 3.430 | 3.640 | 8,700 | +0.22(+6.43%) |
Jul 14, 2005 | 3.450 | 3.470 | 3.420 | 3.420 | 3,200 | -0.03(-0.87%) |
Jul 13, 2005 | 3.400 | 3.450 | 3.400 | 3.450 | 3,200 | +0.09(+2.68%) |
Jul 12, 2005 | 3.450 | 3.450 | 3.360 | 3.360 | 2,800 | +0.01(+0.30%) |
Jul 11, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.01(+0.30%) |
Jul 08, 2005 | 3.280 | 3.340 | 3.280 | 3.340 | 300 | +0.06(+1.83%) |
Jul 07, 2005 | 3.270 | 3.280 | 3.270 | 3.280 | 700 | -0.03(-0.91%) |
Jul 06, 2005 | 3.300 | 3.350 | 3.300 | 3.310 | 4,100 | +0.00(+0.00%) |
Jul 05, 2005 | 3.300 | 3.330 | 3.270 | 3.310 | 1,700 | +0.01(+0.30%) |
Jul 01, 2005 | 3.260 | 3.300 | 3.260 | 3.300 | 1,700 | +0.05(+1.54%) |
Jun 30, 2005 | 3.350 | 3.350 | 3.250 | 3.250 | 3,500 | -0.10(-2.99%) |
Jun 29, 2005 | 3.500 | 3.500 | 3.350 | 3.350 | 5,200 | -0.05(-1.47%) |
Jun 28, 2005 | 3.600 | 3.620 | 3.400 | 3.400 | 7,200 | -0.20(-5.56%) |
Jun 27, 2005 | 3.600 | 3.630 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
Jun 24, 2005 | 3.620 | 3.626 | 3.600 | 3.600 | 2,400 | -0.05(-1.37%) |
Jun 23, 2005 | 3.700 | 3.760 | 3.640 | 3.650 | 23,100 | -0.10(-2.67%) |
Jun 22, 2005 | 3.780 | 3.780 | 3.750 | 3.750 | 1,000 | -0.05(-1.32%) |
Jun 21, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.01(+0.26%) |
Jun 20, 2005 | 3.700 | 3.790 | 3.700 | 3.790 | 300 | +0.04(+1.07%) |
Jun 17, 2005 | 3.730 | 3.750 | 3.650 | 3.750 | 9,000 | +0.03(+0.81%) |
Jun 16, 2005 | 3.760 | 3.760 | 3.690 | 3.720 | 4,000 | -0.05(-1.33%) |
Jun 15, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 800 | +0.06(+1.62%) |
Jun 14, 2005 | 3.740 | 3.770 | 3.710 | 3.710 | 3,000 | -0.03(-0.80%) |
Jun 13, 2005 | 3.650 | 3.750 | 3.650 | 3.740 | 4,900 | +0.09(+2.47%) |
Jun 10, 2005 | 3.800 | 3.800 | 3.640 | 3.650 | 2,000 | -0.10(-2.67%) |
Jun 09, 2005 | 3.700 | 3.760 | 3.660 | 3.750 | 6,400 | +0.04(+1.08%) |
Jun 08, 2005 | 3.650 | 3.850 | 3.470 | 3.710 | 20,300 | +0.11(+3.06%) |
Jun 07, 2005 | 3.350 | 3.600 | 3.240 | 3.600 | 22,500 | +0.26(+7.78%) |
Jun 06, 2005 | 3.150 | 3.360 | 3.150 | 3.340 | 22,200 | +0.14(+4.37%) |
Jun 03, 2005 | 3.150 | 3.200 | 3.100 | 3.200 | 6,600 | +0.04(+1.27%) |
Jun 02, 2005 | 3.150 | 3.160 | 3.150 | 3.160 | 700 | +0.01(+0.32%) |
Jun 01, 2005 | 3.100 | 3.210 | 3.100 | 3.150 | 2,700 | -0.01(-0.32%) |
May 31, 2005 | 3.050 | 3.160 | 3.000 | 3.160 | 3,500 | +0.11(+3.61%) |
May 27, 2005 | 3.100 | 3.100 | 3.050 | 3.050 | 19,500 | -0.01(-0.33%) |
May 26, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 | +0.00(+0.00%) |
May 25, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 200 | +0.00(+0.00%) |
May 24, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 1,300 | -0.04(-1.29%) |
May 23, 2005 | 3.060 | 3.190 | 3.060 | 3.100 | 1,400 | +0.05(+1.64%) |
May 20, 2005 | 2.980 | 3.050 | 2.980 | 3.050 | 4,500 | +0.05(+1.67%) |
May 19, 2005 | 3.010 | 3.060 | 2.930 | 3.000 | 3,400 | -0.05(-1.64%) |
May 17, 2005 | 2.870 | 3.050 | 2.870 | 3.050 | 27,000 | +0.08(+2.69%) |
May 16, 2005 | 3.000 | 3.010 | 2.950 | 2.970 | 33,000 | -0.08(-2.62%) |
May 13, 2005 | 3.110 | 3.150 | 3.050 | 3.050 | 7,000 | -0.05(-1.61%) |
May 12, 2005 | 3.100 | 3.180 | 3.000 | 3.100 | 6,300 | -0.05(-1.59%) |
May 11, 2005 | 3.100 | 3.160 | 3.100 | 3.150 | 17,000 | +0.00(+0.00%) |
May 10, 2005 | 3.500 | 3.500 | 3.100 | 3.150 | 22,400 | -0.25(-7.35%) |
May 09, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 800 | -0.01(-0.29%) |
May 06, 2005 | 3.300 | 3.540 | 3.300 | 3.410 | 14,000 | +0.17(+5.25%) |
May 05, 2005 | 3.200 | 3.300 | 3.170 | 3.240 | 9,700 | +0.09(+2.86%) |
May 04, 2005 | 3.150 | 3.160 | 3.050 | 3.150 | 14,900 | -0.05(-1.56%) |
May 03, 2005 | 3.070 | 3.200 | 3.070 | 3.200 | 6,000 | +0.13(+4.23%) |