Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.220 | 3.220 | 3.070 | 3.190 | 54,400 | -0.05(-1.54%) |
Jun 29, 2005 | 3.060 | 3.240 | 2.790 | 3.240 | 266,800 | +0.19(+6.23%) |
Jun 28, 2005 | 3.110 | 3.150 | 3.000 | 3.050 | 49,700 | -0.03(-0.97%) |
Jun 27, 2005 | 3.060 | 3.250 | 3.050 | 3.080 | 173,700 | +0.01(+0.33%) |
Jun 24, 2005 | 2.990 | 3.110 | 2.940 | 3.070 | 25,100 | +0.08(+2.68%) |
Jun 23, 2005 | 3.010 | 3.140 | 2.850 | 2.990 | 180,600 | -0.18(-5.68%) |
Jun 22, 2005 | 3.150 | 3.190 | 3.110 | 3.170 | 31,900 | +0.03(+0.96%) |
Jun 21, 2005 | 3.240 | 3.250 | 3.080 | 3.140 | 59,000 | -0.12(-3.68%) |
Jun 20, 2005 | 3.110 | 3.270 | 3.110 | 3.260 | 71,600 | +0.12(+3.82%) |
Jun 17, 2005 | 3.100 | 3.180 | 3.000 | 3.140 | 154,800 | +0.10(+3.29%) |
Jun 16, 2005 | 3.100 | 3.200 | 3.000 | 3.040 | 104,700 | +0.00(+0.00%) |
Jun 15, 2005 | 2.950 | 3.190 | 2.940 | 3.040 | 125,100 | +0.01(+0.33%) |
Jun 14, 2005 | 3.000 | 3.050 | 2.968 | 3.030 | 27,500 | -0.01(-0.33%) |
Jun 13, 2005 | 2.900 | 3.130 | 2.870 | 3.040 | 50,700 | +0.10(+3.40%) |
Jun 10, 2005 | 2.760 | 2.950 | 2.760 | 2.940 | 57,100 | +0.13(+4.63%) |
Jun 09, 2005 | 2.800 | 2.900 | 2.730 | 2.810 | 29,600 | -0.01(-0.35%) |
Jun 08, 2005 | 2.700 | 2.830 | 2.700 | 2.820 | 40,000 | +0.02(+0.71%) |
Jun 07, 2005 | 2.830 | 2.830 | 2.710 | 2.800 | 70,300 | -0.02(-0.71%) |
Jun 06, 2005 | 2.900 | 2.930 | 2.750 | 2.820 | 16,900 | -0.10(-3.42%) |
Jun 03, 2005 | 2.950 | 2.990 | 2.900 | 2.920 | 26,100 | +0.03(+1.04%) |
Jun 02, 2005 | 2.780 | 2.890 | 2.600 | 2.890 | 57,300 | +0.07(+2.48%) |
Jun 01, 2005 | 3.000 | 3.000 | 2.800 | 2.820 | 29,900 | -0.18(-6.00%) |
May 31, 2005 | 3.050 | 3.070 | 2.950 | 3.000 | 26,700 | +0.00(+0.00%) |
May 27, 2005 | 3.050 | 3.150 | 2.970 | 3.000 | 39,500 | +0.00(+0.00%) |
May 26, 2005 | 2.950 | 3.140 | 2.920 | 3.000 | 126,700 | +0.02(+0.67%) |
May 25, 2005 | 2.890 | 2.990 | 2.800 | 2.980 | 50,000 | +0.09(+3.11%) |
May 24, 2005 | 2.860 | 2.890 | 2.750 | 2.890 | 188,600 | -0.01(-0.34%) |
May 23, 2005 | 2.950 | 3.000 | 2.890 | 2.900 | 30,200 | -0.10(-3.33%) |
May 20, 2005 | 2.900 | 3.050 | 2.850 | 3.000 | 119,100 | +0.03(+1.01%) |
May 19, 2005 | 3.000 | 3.050 | 2.880 | 2.970 | 113,100 | -0.08(-2.62%) |
May 18, 2005 | 3.130 | 3.200 | 3.050 | 3.050 | 59,200 | -0.14(-4.39%) |
May 17, 2005 | 3.180 | 3.200 | 3.110 | 3.190 | 20,800 | -0.01(-0.31%) |
May 16, 2005 | 3.150 | 3.300 | 3.100 | 3.200 | 62,500 | +0.04(+1.27%) |
May 13, 2005 | 3.200 | 3.240 | 3.130 | 3.160 | 35,900 | +0.00(+0.00%) |
May 12, 2005 | 3.250 | 3.250 | 3.110 | 3.160 | 42,300 | -0.09(-2.77%) |
May 11, 2005 | 3.150 | 3.250 | 3.100 | 3.250 | 55,600 | +0.13(+4.17%) |
May 10, 2005 | 3.150 | 3.150 | 2.990 | 3.120 | 173,900 | -0.12(-3.70%) |
May 09, 2005 | 3.300 | 3.300 | 3.170 | 3.240 | 28,400 | -0.06(-1.82%) |
May 06, 2005 | 3.300 | 3.400 | 3.250 | 3.300 | 44,700 | +0.05(+1.54%) |
May 05, 2005 | 3.290 | 3.320 | 3.170 | 3.250 | 71,700 | -0.04(-1.22%) |
May 04, 2005 | 3.330 | 3.360 | 3.250 | 3.290 | 55,600 | -0.05(-1.50%) |
May 03, 2005 | 3.500 | 3.500 | 3.320 | 3.340 | 114,000 | -0.09(-2.62%) |
May 02, 2005 | 3.450 | 3.560 | 3.400 | 3.430 | 63,900 | +0.03(+0.88%) |
Apr 29, 2005 | 3.380 | 3.400 | 3.310 | 3.400 | 22,100 | +0.02(+0.59%) |
Apr 28, 2005 | 3.500 | 3.500 | 3.300 | 3.380 | 24,000 | -0.02(-0.59%) |
Apr 27, 2005 | 3.530 | 3.530 | 3.400 | 3.400 | 42,600 | -0.15(-4.23%) |
Apr 26, 2005 | 3.530 | 3.650 | 3.360 | 3.550 | 99,000 | +0.01(+0.28%) |
Apr 25, 2005 | 3.640 | 3.640 | 3.500 | 3.540 | 19,600 | -0.14(-3.80%) |
Apr 22, 2005 | 3.500 | 3.680 | 3.390 | 3.680 | 64,500 | +0.14(+3.95%) |
Apr 21, 2005 | 3.350 | 3.550 | 3.300 | 3.540 | 96,200 | +0.29(+8.92%) |
Apr 20, 2005 | 3.600 | 3.600 | 3.230 | 3.250 | 85,400 | -0.26(-7.41%) |
Apr 19, 2005 | 3.500 | 3.570 | 3.400 | 3.510 | 63,700 | +0.11(+3.24%) |
Apr 18, 2005 | 3.640 | 3.640 | 3.300 | 3.400 | 84,800 | -0.20(-5.56%) |
Apr 15, 2005 | 3.700 | 3.740 | 3.520 | 3.600 | 73,600 | -0.14(-3.74%) |
Apr 14, 2005 | 3.890 | 3.890 | 3.700 | 3.740 | 46,100 | -0.08(-2.09%) |
Apr 13, 2005 | 3.800 | 3.890 | 3.700 | 3.820 | 43,000 | -0.02(-0.52%) |
Apr 12, 2005 | 3.910 | 3.910 | 3.700 | 3.840 | 36,100 | -0.05(-1.29%) |
Apr 11, 2005 | 3.970 | 3.980 | 3.750 | 3.890 | 56,200 | -0.08(-2.02%) |
Apr 08, 2005 | 4.040 | 4.040 | 3.800 | 3.970 | 39,300 | -0.01(-0.25%) |
Apr 07, 2005 | 3.860 | 3.980 | 3.850 | 3.980 | 49,400 | +0.06(+1.53%) |
Apr 06, 2005 | 4.140 | 4.140 | 3.870 | 3.920 | 68,000 | -0.16(-3.92%) |
Apr 05, 2005 | 4.000 | 4.150 | 3.900 | 4.080 | 65,100 | +0.04(+0.99%) |
Apr 04, 2005 | 4.000 | 4.090 | 3.980 | 4.040 | 122,900 | +0.04(+1.00%) |