Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.060 | 3.090 | 3.000 | 3.020 | 534,400 | -0.03(-0.98%) |
Jul 28, 2005 | 3.060 | 3.090 | 3.000 | 3.050 | 619,800 | +0.01(+0.33%) |
Jul 27, 2005 | 3.020 | 3.100 | 3.020 | 3.040 | 470,200 | +0.01(+0.33%) |
Jul 26, 2005 | 3.010 | 3.070 | 3.010 | 3.030 | 826,400 | -0.07(-2.26%) |
Jul 25, 2005 | 3.130 | 3.170 | 3.100 | 3.100 | 606,100 | -0.05(-1.59%) |
Jul 22, 2005 | 3.130 | 3.150 | 3.090 | 3.150 | 765,700 | +0.04(+1.29%) |
Jul 21, 2005 | 3.060 | 3.120 | 3.000 | 3.110 | 2,011,000 | +0.11(+3.67%) |
Jul 20, 2005 | 3.050 | 3.080 | 2.980 | 3.000 | 861,500 | -0.01(-0.33%) |
Jul 19, 2005 | 2.940 | 3.020 | 2.920 | 3.010 | 671,300 | +0.07(+2.38%) |
Jul 18, 2005 | 2.980 | 3.000 | 2.910 | 2.940 | 842,300 | -0.03(-1.01%) |
Jul 15, 2005 | 2.940 | 2.980 | 2.900 | 2.970 | 983,800 | +0.02(+0.68%) |
Jul 14, 2005 | 3.050 | 3.150 | 2.920 | 2.950 | 1,725,000 | -0.15(-4.84%) |
Jul 13, 2005 | 3.040 | 3.120 | 3.030 | 3.100 | 1,036,600 | -0.03(-0.96%) |
Jul 12, 2005 | 3.180 | 3.200 | 3.080 | 3.130 | 1,257,600 | -0.03(-0.95%) |
Jul 11, 2005 | 3.100 | 3.180 | 3.100 | 3.160 | 1,234,300 | +0.09(+2.93%) |
Jul 08, 2005 | 3.020 | 3.100 | 3.020 | 3.070 | 583,900 | +0.05(+1.66%) |
Jul 07, 2005 | 3.000 | 3.060 | 2.960 | 3.020 | 1,127,700 | +0.08(+2.72%) |
Jul 06, 2005 | 3.020 | 3.060 | 2.940 | 2.940 | 1,568,100 | -0.02(-0.68%) |
Jul 05, 2005 | 2.970 | 3.030 | 2.960 | 2.960 | 866,700 | -0.13(-4.21%) |
Jul 01, 2005 | 3.080 | 3.090 | 2.980 | 3.090 | 1,137,200 | -0.01(-0.32%) |
Jun 30, 2005 | 3.240 | 3.250 | 3.090 | 3.100 | 928,800 | -0.10(-3.13%) |
Jun 29, 2005 | 3.000 | 3.200 | 3.000 | 3.200 | 1,545,700 | +0.20(+6.67%) |
Jun 28, 2005 | 3.030 | 3.040 | 2.950 | 3.000 | 1,380,200 | -0.10(-3.23%) |
Jun 27, 2005 | 3.140 | 3.140 | 3.050 | 3.100 | 920,900 | -0.04(-1.27%) |
Jun 24, 2005 | 3.190 | 3.240 | 3.120 | 3.140 | 1,312,600 | -0.05(-1.57%) |
Jun 23, 2005 | 3.080 | 3.260 | 3.000 | 3.190 | 1,752,500 | +0.12(+3.91%) |
Jun 22, 2005 | 3.080 | 3.160 | 3.060 | 3.070 | 1,593,700 | -0.07(-2.23%) |
Jun 21, 2005 | 3.060 | 3.170 | 3.010 | 3.140 | 806,200 | +0.08(+2.61%) |
Jun 20, 2005 | 3.200 | 3.220 | 3.050 | 3.060 | 1,224,000 | -0.10(-3.16%) |
Jun 17, 2005 | 3.300 | 3.310 | 3.160 | 3.160 | 1,088,900 | -0.07(-2.17%) |
Jun 16, 2005 | 3.290 | 3.320 | 3.200 | 3.230 | 1,486,400 | +0.08(+2.54%) |
Jun 15, 2005 | 3.060 | 3.150 | 3.060 | 3.150 | 1,034,400 | +0.14(+4.65%) |
Jun 14, 2005 | 3.150 | 3.170 | 3.010 | 3.010 | 864,000 | -0.12(-3.83%) |
Jun 13, 2005 | 3.120 | 3.210 | 3.110 | 3.130 | 1,231,000 | +0.01(+0.32%) |
Jun 10, 2005 | 2.900 | 3.140 | 2.900 | 3.120 | 1,744,300 | +0.14(+4.70%) |
Jun 09, 2005 | 2.940 | 2.990 | 2.850 | 2.980 | 1,053,700 | +0.07(+2.41%) |
Jun 08, 2005 | 2.850 | 2.930 | 2.780 | 2.910 | 824,100 | +0.06(+2.11%) |
Jun 07, 2005 | 2.890 | 2.940 | 2.820 | 2.850 | 461,000 | -0.03(-1.04%) |
Jun 06, 2005 | 2.990 | 3.040 | 2.840 | 2.880 | 842,900 | -0.05(-1.71%) |
Jun 03, 2005 | 2.870 | 2.950 | 2.830 | 2.930 | 824,700 | +0.10(+3.53%) |
Jun 02, 2005 | 2.950 | 3.050 | 2.830 | 2.830 | 1,558,200 | -0.03(-1.05%) |
Jun 01, 2005 | 2.830 | 2.890 | 2.800 | 2.860 | 1,816,500 | +0.01(+0.35%) |
May 31, 2005 | 2.830 | 2.900 | 2.650 | 2.850 | 1,189,600 | -0.02(-0.70%) |
May 27, 2005 | 2.680 | 2.900 | 2.680 | 2.870 | 1,718,700 | +0.20(+7.49%) |
May 26, 2005 | 2.710 | 2.710 | 2.640 | 2.670 | 701,000 | -0.07(-2.55%) |
May 25, 2005 | 2.840 | 2.840 | 2.700 | 2.740 | 1,045,100 | -0.10(-3.52%) |
May 24, 2005 | 2.840 | 2.860 | 2.780 | 2.840 | 1,079,300 | +0.05(+1.79%) |
May 23, 2005 | 2.610 | 2.790 | 2.600 | 2.790 | 993,100 | +0.22(+8.56%) |
May 20, 2005 | 2.470 | 2.580 | 2.470 | 2.570 | 738,300 | +0.09(+3.63%) |
May 19, 2005 | 2.450 | 2.540 | 2.450 | 2.480 | 434,300 | +0.00(+0.00%) |
May 18, 2005 | 2.590 | 2.590 | 2.470 | 2.480 | 717,100 | -0.01(-0.40%) |
May 17, 2005 | 2.440 | 2.500 | 2.420 | 2.490 | 368,500 | +0.07(+2.89%) |
May 16, 2005 | 2.450 | 2.500 | 2.420 | 2.420 | 691,800 | -0.03(-1.22%) |
May 13, 2005 | 2.600 | 2.640 | 2.450 | 2.450 | 822,900 | -0.11(-4.30%) |
May 12, 2005 | 2.600 | 2.630 | 2.510 | 2.560 | 495,200 | -0.09(-3.40%) |
May 11, 2005 | 2.680 | 2.680 | 2.600 | 2.650 | 425,700 | -0.03(-1.12%) |
May 10, 2005 | 2.640 | 2.750 | 2.600 | 2.680 | 1,119,400 | +0.07(+2.68%) |
May 09, 2005 | 2.580 | 2.660 | 2.540 | 2.610 | 669,500 | +0.03(+1.16%) |
May 06, 2005 | 2.640 | 2.640 | 2.550 | 2.580 | 1,657,400 | -0.06(-2.27%) |
May 05, 2005 | 2.700 | 2.710 | 2.560 | 2.640 | 746,600 | -0.06(-2.22%) |
May 04, 2005 | 2.650 | 2.720 | 2.590 | 2.700 | 1,114,500 | +0.13(+5.06%) |
May 03, 2005 | 2.400 | 2.580 | 2.390 | 2.570 | 575,800 | +0.16(+6.64%) |