Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.900 | 3.950 | 3.850 | 3.910 | 43,600 | -0.04(-1.01%) |
Jul 28, 2005 | 3.880 | 3.950 | 3.830 | 3.950 | 58,200 | +0.11(+2.86%) |
Jul 27, 2005 | 3.920 | 3.920 | 3.800 | 3.840 | 72,300 | -0.06(-1.54%) |
Jul 26, 2005 | 3.870 | 3.950 | 3.790 | 3.900 | 27,300 | +0.06(+1.56%) |
Jul 25, 2005 | 3.960 | 3.960 | 3.830 | 3.840 | 44,400 | -0.12(-3.03%) |
Jul 22, 2005 | 3.920 | 3.960 | 3.850 | 3.960 | 83,500 | +0.04(+1.02%) |
Jul 21, 2005 | 3.940 | 3.950 | 3.820 | 3.920 | 72,600 | -0.03(-0.76%) |
Jul 20, 2005 | 3.790 | 3.980 | 3.790 | 3.950 | 71,000 | +0.13(+3.40%) |
Jul 19, 2005 | 3.720 | 3.830 | 3.720 | 3.820 | 104,000 | +0.12(+3.24%) |
Jul 18, 2005 | 3.840 | 3.850 | 3.700 | 3.700 | 78,000 | -0.14(-3.65%) |
Jul 15, 2005 | 3.660 | 3.950 | 3.660 | 3.840 | 353,800 | +0.11(+2.95%) |
Jul 14, 2005 | 3.750 | 3.800 | 3.700 | 3.730 | 25,900 | +0.01(+0.27%) |
Jul 13, 2005 | 3.800 | 3.800 | 3.720 | 3.720 | 34,100 | -0.09(-2.36%) |
Jul 12, 2005 | 3.800 | 3.900 | 3.760 | 3.810 | 107,000 | +0.01(+0.26%) |
Jul 11, 2005 | 3.800 | 3.860 | 3.750 | 3.800 | 416,400 | +0.00(+0.00%) |
Jul 08, 2005 | 3.800 | 3.840 | 3.750 | 3.800 | 126,900 | +0.00(+0.00%) |
Jul 07, 2005 | 3.700 | 3.800 | 3.700 | 3.800 | 36,000 | +0.04(+1.06%) |
Jul 06, 2005 | 3.790 | 3.850 | 3.750 | 3.760 | 84,300 | -0.04(-1.05%) |
Jul 05, 2005 | 3.770 | 3.800 | 3.730 | 3.800 | 142,800 | +0.06(+1.60%) |
Jul 01, 2005 | 3.700 | 3.750 | 3.670 | 3.740 | 339,000 | -0.01(-0.27%) |
Jun 30, 2005 | 3.870 | 3.890 | 3.700 | 3.750 | 319,700 | -0.10(-2.60%) |
Jun 29, 2005 | 3.820 | 3.860 | 3.740 | 3.850 | 42,500 | -0.01(-0.26%) |
Jun 28, 2005 | 3.640 | 3.860 | 3.630 | 3.860 | 90,900 | +0.15(+4.04%) |
Jun 27, 2005 | 3.730 | 3.740 | 3.620 | 3.710 | 59,800 | -0.02(-0.54%) |
Jun 24, 2005 | 3.700 | 3.730 | 3.650 | 3.730 | 141,000 | +0.03(+0.81%) |
Jun 23, 2005 | 3.680 | 3.730 | 3.650 | 3.700 | 68,800 | -0.01(-0.27%) |
Jun 22, 2005 | 3.640 | 3.710 | 3.600 | 3.710 | 234,000 | +0.11(+3.06%) |
Jun 21, 2005 | 3.500 | 3.620 | 3.500 | 3.600 | 80,900 | +0.05(+1.41%) |
Jun 20, 2005 | 3.500 | 3.610 | 3.390 | 3.550 | 131,000 | +0.03(+0.85%) |
Jun 17, 2005 | 3.600 | 3.650 | 3.510 | 3.520 | 227,100 | -0.06(-1.68%) |
Jun 16, 2005 | 3.640 | 3.640 | 3.530 | 3.580 | 401,300 | -0.03(-0.83%) |
Jun 15, 2005 | 3.650 | 3.660 | 3.550 | 3.610 | 303,300 | -0.03(-0.82%) |
Jun 14, 2005 | 3.660 | 3.700 | 3.600 | 3.640 | 218,100 | -0.03(-0.82%) |
Jun 13, 2005 | 3.700 | 3.700 | 3.620 | 3.670 | 120,400 | -0.02(-0.54%) |
Jun 10, 2005 | 3.700 | 3.700 | 3.660 | 3.690 | 15,800 | -0.01(-0.27%) |
Jun 09, 2005 | 3.630 | 3.700 | 3.610 | 3.700 | 120,900 | +0.05(+1.37%) |
Jun 08, 2005 | 3.600 | 3.690 | 3.600 | 3.650 | 114,500 | -0.02(-0.54%) |
Jun 07, 2005 | 3.720 | 3.720 | 3.650 | 3.670 | 85,800 | -0.03(-0.81%) |
Jun 06, 2005 | 3.670 | 3.750 | 3.660 | 3.700 | 384,100 | +0.04(+1.09%) |
Jun 03, 2005 | 3.700 | 3.740 | 3.650 | 3.660 | 604,100 | -0.04(-1.08%) |
Jun 02, 2005 | 3.720 | 3.740 | 3.650 | 3.700 | 291,100 | -0.05(-1.33%) |
Jun 01, 2005 | 3.690 | 3.760 | 3.630 | 3.750 | 263,400 | +0.03(+0.81%) |
May 31, 2005 | 3.750 | 3.820 | 3.700 | 3.720 | 365,900 | -0.07(-1.85%) |
May 27, 2005 | 3.800 | 3.830 | 3.740 | 3.790 | 107,600 | -0.01(-0.26%) |
May 26, 2005 | 3.780 | 3.840 | 3.700 | 3.800 | 57,500 | +0.05(+1.33%) |
May 25, 2005 | 3.700 | 3.820 | 3.700 | 3.750 | 44,300 | -0.01(-0.27%) |
May 24, 2005 | 3.740 | 3.790 | 3.740 | 3.760 | 36,800 | +0.02(+0.53%) |
May 23, 2005 | 3.770 | 3.800 | 3.730 | 3.740 | 96,800 | -0.02(-0.53%) |
May 20, 2005 | 3.750 | 3.770 | 3.700 | 3.760 | 190,000 | -0.06(-1.57%) |
May 19, 2005 | 3.740 | 3.820 | 3.740 | 3.820 | 74,500 | +0.03(+0.79%) |
May 18, 2005 | 3.870 | 3.880 | 3.700 | 3.790 | 134,000 | -0.03(-0.79%) |
May 17, 2005 | 3.760 | 3.820 | 3.720 | 3.820 | 118,800 | +0.05(+1.33%) |
May 16, 2005 | 3.760 | 3.800 | 3.710 | 3.770 | 111,900 | -0.02(-0.53%) |
May 13, 2005 | 3.900 | 3.900 | 3.690 | 3.790 | 422,100 | -0.18(-4.53%) |
May 12, 2005 | 3.940 | 4.000 | 3.810 | 3.970 | 136,900 | +0.02(+0.51%) |
May 11, 2005 | 3.950 | 3.950 | 3.890 | 3.950 | 60,800 | +0.00(+0.00%) |
May 10, 2005 | 3.950 | 3.980 | 3.880 | 3.950 | 346,800 | -0.03(-0.75%) |
May 09, 2005 | 3.940 | 4.000 | 3.930 | 3.980 | 86,600 | +0.00(+0.00%) |
May 06, 2005 | 4.000 | 4.000 | 3.940 | 3.980 | 369,900 | -0.02(-0.50%) |
May 05, 2005 | 3.900 | 4.080 | 3.840 | 4.000 | 650,100 | +0.07(+1.78%) |
May 04, 2005 | 3.880 | 3.930 | 3.850 | 3.930 | 121,600 | +0.08(+2.08%) |
May 03, 2005 | 3.870 | 3.870 | 3.760 | 3.850 | 307,600 | -0.01(-0.26%) |