Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.350 | 4.364 | 4.319 | 4.344 | 54,662 | +0.01(+0.22%) |
Jun 29, 2005 | 4.313 | 4.360 | 4.313 | 4.335 | 150,677 | +0.01(+0.22%) |
Jun 28, 2005 | 4.155 | 4.339 | 4.155 | 4.325 | 226,728 | +0.13(+3.19%) |
Jun 27, 2005 | 4.139 | 4.202 | 4.139 | 4.192 | 127,861 | +0.08(+1.92%) |
Jun 24, 2005 | 4.297 | 4.334 | 4.113 | 4.113 | 1,122,710 | -0.20(-4.63%) |
Jun 23, 2005 | 4.413 | 4.413 | 4.276 | 4.313 | 101,718 | -0.08(-1.91%) |
Jun 22, 2005 | 4.376 | 4.404 | 4.373 | 4.397 | 144,022 | +0.02(+0.48%) |
Jun 21, 2005 | 4.368 | 4.379 | 4.357 | 4.376 | 125,960 | +0.02(+0.36%) |
Jun 20, 2005 | 4.334 | 4.367 | 4.308 | 4.360 | 99,817 | +0.02(+0.56%) |
Jun 17, 2005 | 4.329 | 4.350 | 4.302 | 4.336 | 98,866 | +0.01(+0.32%) |
Jun 16, 2005 | 4.318 | 4.354 | 4.297 | 4.322 | 98,866 | +0.01(+0.24%) |
Jun 15, 2005 | 4.323 | 4.335 | 4.255 | 4.312 | 48,482 | -0.00(-0.02%) |
Jun 14, 2005 | 4.271 | 4.329 | 4.233 | 4.313 | 82,706 | +0.05(+1.23%) |
Jun 13, 2005 | 4.260 | 4.329 | 4.244 | 4.260 | 120,731 | +0.00(+0.10%) |
Jun 10, 2005 | 4.271 | 4.312 | 4.255 | 4.256 | 45,630 | +0.00(+0.00%) |
Jun 09, 2005 | 4.271 | 4.292 | 4.208 | 4.256 | 68,446 | +0.00(+0.00%) |
Jun 08, 2005 | 4.332 | 4.334 | 4.255 | 4.256 | 98,866 | -0.07(-1.68%) |
Jun 07, 2005 | 4.244 | 4.386 | 4.244 | 4.329 | 226,253 | +0.09(+2.16%) |
Jun 06, 2005 | 4.260 | 4.287 | 4.202 | 4.237 | 105,996 | +0.09(+2.23%) |
Jun 03, 2005 | 4.113 | 4.152 | 4.109 | 4.145 | 68,921 | +0.06(+1.42%) |
Jun 02, 2005 | 3.955 | 4.092 | 3.955 | 4.087 | 134,991 | +0.14(+3.63%) |
Jun 01, 2005 | 3.966 | 3.966 | 3.852 | 3.944 | 102,669 | -0.01(-0.35%) |
May 31, 2005 | 4.129 | 4.129 | 3.825 | 3.957 | 218,172 | -0.18(-4.27%) |
May 27, 2005 | 4.297 | 4.313 | 4.102 | 4.134 | 140,220 | -0.15(-3.56%) |
May 26, 2005 | 4.066 | 4.287 | 4.066 | 4.287 | 185,850 | +0.19(+4.76%) |
May 25, 2005 | 4.050 | 4.102 | 3.960 | 4.092 | 203,913 | -0.12(-2.75%) |
May 24, 2005 | 4.250 | 4.281 | 4.207 | 4.208 | 162,084 | -0.03(-0.74%) |
May 23, 2005 | 4.181 | 4.318 | 4.145 | 4.239 | 323,694 | +0.06(+1.38%) |
May 20, 2005 | 4.150 | 4.187 | 4.134 | 4.181 | 142,121 | +0.03(+0.76%) |
May 19, 2005 | 4.008 | 4.150 | 4.003 | 4.150 | 171,115 | +0.15(+3.82%) |
May 18, 2005 | 3.942 | 4.013 | 3.934 | 3.997 | 112,176 | +0.06(+1.41%) |
May 17, 2005 | 3.866 | 3.945 | 3.866 | 3.942 | 74,150 | +0.06(+1.54%) |
May 16, 2005 | 3.755 | 3.882 | 3.755 | 3.882 | 67,020 | +0.15(+4.00%) |
May 13, 2005 | 3.960 | 3.960 | 3.732 | 3.732 | 127,861 | -0.22(-5.64%) |
May 12, 2005 | 3.957 | 3.970 | 3.934 | 3.955 | 113,601 | -0.00(-0.05%) |
May 11, 2005 | 3.945 | 3.987 | 3.945 | 3.957 | 85,557 | +0.02(+0.45%) |
May 10, 2005 | 3.945 | 3.976 | 3.924 | 3.939 | 119,305 | -0.03(-0.66%) |
May 09, 2005 | 3.859 | 3.995 | 3.829 | 3.966 | 246,216 | +0.11(+2.86%) |
May 06, 2005 | 3.866 | 3.866 | 3.755 | 3.855 | 195,357 | +0.12(+3.24%) |
May 05, 2005 | 3.661 | 3.755 | 3.640 | 3.734 | 57,989 | +0.08(+2.31%) |
May 04, 2005 | 3.666 | 3.666 | 3.614 | 3.650 | 66,545 | +0.00(+0.00%) |
May 03, 2005 | 3.608 | 3.665 | 3.608 | 3.650 | 105,521 | +0.04(+1.17%) |
May 02, 2005 | 3.587 | 3.608 | 3.587 | 3.608 | 68,446 | +0.04(+1.03%) |
Apr 29, 2005 | 3.619 | 3.629 | 3.540 | 3.571 | 115,503 | -0.02(-0.59%) |
Apr 28, 2005 | 3.540 | 3.608 | 3.540 | 3.592 | 75,576 | +0.06(+1.64%) |
Apr 27, 2005 | 3.545 | 3.550 | 3.503 | 3.534 | 125,485 | +0.00(+0.00%) |
Apr 26, 2005 | 3.337 | 3.577 | 3.314 | 3.534 | 219,123 | +0.20(+6.03%) |
Apr 25, 2005 | 3.261 | 3.340 | 3.261 | 3.334 | 75,100 | +0.08(+2.39%) |
Apr 22, 2005 | 3.172 | 3.256 | 3.172 | 3.256 | 154,479 | +0.09(+3.00%) |
Apr 21, 2005 | 3.287 | 3.350 | 3.135 | 3.161 | 169,689 | -0.12(-3.78%) |
Apr 20, 2005 | 3.193 | 3.314 | 3.187 | 3.285 | 89,835 | +0.10(+3.17%) |
Apr 19, 2005 | 2.998 | 3.193 | 2.998 | 3.184 | 113,126 | +0.15(+5.10%) |
Apr 18, 2005 | 2.972 | 3.114 | 2.972 | 3.030 | 285,668 | +0.22(+7.66%) |
Apr 15, 2005 | 2.835 | 2.856 | 2.809 | 2.814 | 33,747 | -0.02(-0.56%) |
Apr 14, 2005 | 2.840 | 2.840 | 2.824 | 2.830 | 19,488 | -0.01(-0.30%) |
Apr 13, 2005 | 2.840 | 2.851 | 2.838 | 2.838 | 24,241 | +0.00(+0.11%) |
Apr 12, 2005 | 2.788 | 2.845 | 2.788 | 2.835 | 39,451 | +0.05(+1.66%) |
Apr 11, 2005 | 2.803 | 2.803 | 2.782 | 2.789 | 49,433 | -0.01(-0.53%) |
Apr 08, 2005 | 2.788 | 2.803 | 2.788 | 2.803 | 10,457 | +0.02(+0.79%) |
Apr 07, 2005 | 2.756 | 2.781 | 2.748 | 2.781 | 27,568 | +0.03(+1.23%) |
Apr 06, 2005 | 2.782 | 2.782 | 2.748 | 2.748 | 29,469 | -0.03(-1.25%) |
Apr 05, 2005 | 2.835 | 2.840 | 2.782 | 2.782 | 16,636 | -0.05(-1.67%) |
Apr 04, 2005 | 2.793 | 2.835 | 2.793 | 2.830 | 32,321 | +0.03(+0.94%) |