Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.677 | 3.707 | 3.674 | 3.707 | 278,095 | +0.02(+0.65%) |
Jun 29, 2005 | 3.686 | 3.686 | 3.677 | 3.683 | 190,646 | -0.00(-0.08%) |
Jun 28, 2005 | 3.680 | 3.686 | 3.662 | 3.686 | 230,517 | -0.00(-0.08%) |
Jun 27, 2005 | 3.671 | 3.692 | 3.671 | 3.689 | 449,309 | +0.02(+0.57%) |
Jun 24, 2005 | 3.671 | 3.680 | 3.653 | 3.668 | 241,239 | +0.00(+0.00%) |
Jun 23, 2005 | 3.647 | 3.671 | 3.647 | 3.668 | 281,446 | +0.00(+0.00%) |
Jun 22, 2005 | 3.659 | 3.674 | 3.656 | 3.668 | 315,286 | +0.00(+0.00%) |
Jun 21, 2005 | 3.683 | 3.683 | 3.653 | 3.668 | 458,355 | -0.01(-0.32%) |
Jun 20, 2005 | 3.647 | 3.683 | 3.632 | 3.680 | 470,417 | +0.04(+1.07%) |
Jun 17, 2005 | 3.620 | 3.647 | 3.617 | 3.641 | 325,673 | +0.03(+0.74%) |
Jun 16, 2005 | 3.611 | 3.626 | 3.605 | 3.614 | 355,493 | -0.00(-0.08%) |
Jun 15, 2005 | 3.638 | 3.638 | 3.611 | 3.617 | 301,214 | -0.01(-0.33%) |
Jun 14, 2005 | 3.662 | 3.662 | 3.620 | 3.629 | 310,261 | -0.00(-0.08%) |
Jun 13, 2005 | 3.623 | 3.650 | 3.620 | 3.632 | 294,848 | -0.00(-0.08%) |
Jun 10, 2005 | 3.620 | 3.638 | 3.611 | 3.635 | 260,002 | +0.02(+0.58%) |
Jun 09, 2005 | 3.629 | 3.635 | 3.611 | 3.614 | 315,286 | -0.01(-0.33%) |
Jun 08, 2005 | 3.635 | 3.650 | 3.602 | 3.626 | 411,447 | -0.00(-0.08%) |
Jun 07, 2005 | 3.632 | 3.656 | 3.626 | 3.629 | 361,859 | -0.00(-0.08%) |
Jun 06, 2005 | 3.677 | 3.677 | 3.626 | 3.632 | 238,894 | -0.01(-0.41%) |
Jun 03, 2005 | 3.671 | 3.671 | 3.629 | 3.647 | 307,580 | -0.01(-0.33%) |
Jun 02, 2005 | 3.608 | 3.662 | 3.593 | 3.659 | 578,975 | +0.07(+2.00%) |
Jun 01, 2005 | 3.599 | 3.635 | 3.579 | 3.587 | 440,932 | -0.01(-0.25%) |
May 31, 2005 | 3.584 | 3.605 | 3.576 | 3.596 | 339,075 | +0.01(+0.42%) |
May 27, 2005 | 3.573 | 3.596 | 3.570 | 3.582 | 472,762 | +0.01(+0.33%) |
May 26, 2005 | 3.579 | 3.582 | 3.570 | 3.570 | 267,709 | +0.00(+0.00%) |
May 25, 2005 | 3.570 | 3.582 | 3.561 | 3.570 | 374,591 | +0.00(+0.00%) |
May 24, 2005 | 3.576 | 3.582 | 3.567 | 3.570 | 297,864 | +0.00(+0.08%) |
May 23, 2005 | 3.579 | 3.582 | 3.561 | 3.567 | 565,238 | -0.01(-0.33%) |
May 20, 2005 | 3.570 | 3.579 | 3.552 | 3.579 | 209,074 | +0.02(+0.50%) |
May 19, 2005 | 3.552 | 3.561 | 3.540 | 3.561 | 234,873 | +0.03(+0.76%) |
May 18, 2005 | 3.573 | 3.582 | 3.531 | 3.534 | 321,652 | -0.02(-0.50%) |
May 17, 2005 | 3.525 | 3.552 | 3.516 | 3.552 | 236,213 | +0.03(+0.93%) |
May 16, 2005 | 3.507 | 3.534 | 3.507 | 3.519 | 293,508 | +0.01(+0.43%) |
May 13, 2005 | 3.543 | 3.582 | 3.504 | 3.504 | 325,003 | -0.05(-1.34%) |
May 12, 2005 | 3.593 | 3.593 | 3.552 | 3.552 | 219,461 | -0.02(-0.50%) |
May 11, 2005 | 3.582 | 3.582 | 3.552 | 3.570 | 261,007 | -0.00(-0.08%) |
May 10, 2005 | 3.576 | 3.593 | 3.528 | 3.573 | 212,760 | +0.02(+0.67%) |
May 09, 2005 | 3.582 | 3.582 | 3.528 | 3.549 | 368,560 | -0.03(-0.75%) |
May 06, 2005 | 3.528 | 3.590 | 3.528 | 3.576 | 408,767 | +0.03(+0.84%) |
May 05, 2005 | 3.558 | 3.575 | 3.528 | 3.546 | 298,869 | -0.01(-0.34%) |
May 04, 2005 | 3.510 | 3.567 | 3.507 | 3.558 | 299,874 | +0.03(+0.85%) |
May 03, 2005 | 3.534 | 3.537 | 3.522 | 3.528 | 339,075 | +0.00(+0.08%) |
May 02, 2005 | 3.537 | 3.557 | 3.522 | 3.525 | 277,090 | -0.01(-0.25%) |
Apr 29, 2005 | 3.531 | 3.564 | 3.522 | 3.534 | 296,188 | -0.01(-0.34%) |
Apr 28, 2005 | 3.552 | 3.582 | 3.516 | 3.546 | 332,709 | +0.01(+0.25%) |
Apr 27, 2005 | 3.534 | 3.573 | 3.528 | 3.537 | 289,152 | +0.01(+0.25%) |
Apr 26, 2005 | 3.522 | 3.531 | 3.513 | 3.528 | 219,461 | +0.01(+0.17%) |
Apr 25, 2005 | 3.528 | 3.546 | 3.507 | 3.522 | 499,232 | -0.01(-0.34%) |
Apr 22, 2005 | 3.513 | 3.537 | 3.510 | 3.534 | 315,957 | -0.00(-0.08%) |
Apr 21, 2005 | 3.534 | 3.587 | 3.522 | 3.537 | 374,926 | +0.00(+0.00%) |
Apr 20, 2005 | 3.543 | 3.555 | 3.510 | 3.537 | 294,178 | -0.01(-0.17%) |
Apr 19, 2005 | 3.513 | 3.558 | 3.504 | 3.543 | 346,447 | +0.04(+1.02%) |
Apr 18, 2005 | 3.444 | 3.507 | 3.441 | 3.507 | 439,257 | +0.05(+1.47%) |
Apr 15, 2005 | 3.468 | 3.486 | 3.429 | 3.456 | 515,314 | -0.01(-0.34%) |
Apr 14, 2005 | 3.516 | 3.516 | 3.450 | 3.468 | 442,942 | -0.05(-1.36%) |
Apr 13, 2005 | 3.522 | 3.561 | 3.507 | 3.516 | 307,245 | -0.01(-0.34%) |
Apr 12, 2005 | 3.501 | 3.549 | 3.501 | 3.528 | 262,348 | +0.01(+0.25%) |
Apr 11, 2005 | 3.608 | 3.608 | 3.516 | 3.519 | 400,055 | -0.03(-0.76%) |
Apr 08, 2005 | 3.477 | 3.552 | 3.468 | 3.546 | 481,139 | +0.05(+1.54%) |
Apr 07, 2005 | 3.471 | 3.495 | 3.471 | 3.492 | 314,281 | +0.01(+0.17%) |
Apr 06, 2005 | 3.522 | 3.537 | 3.477 | 3.486 | 280,106 | -0.03(-0.85%) |
Apr 05, 2005 | 3.510 | 3.537 | 3.510 | 3.516 | 359,514 | -0.02(-0.67%) |
Apr 04, 2005 | 3.504 | 3.567 | 3.501 | 3.540 | 337,735 | +0.04(+1.02%) |