Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.870 | 4.350 | 3.740 | 4.350 | 47,079 | +0.44(+11.14%) |
Jun 29, 2005 | 3.922 | 3.922 | 3.792 | 3.914 | 2,753 | -0.01(-0.22%) |
Jun 28, 2005 | 3.949 | 4.040 | 3.897 | 3.923 | 5,887 | +0.03(+0.90%) |
Jun 27, 2005 | 4.141 | 4.184 | 3.836 | 3.888 | 27,913 | -0.51(-11.68%) |
Jun 24, 2005 | 4.315 | 4.402 | 4.019 | 4.402 | 16,190 | +0.31(+7.68%) |
Jun 23, 2005 | 4.097 | 4.402 | 4.015 | 4.088 | 25,285 | -0.05(-1.26%) |
Jun 22, 2005 | 3.923 | 4.141 | 3.731 | 4.141 | 27,743 | -0.07(-1.66%) |
Jun 21, 2005 | 3.783 | 4.210 | 3.783 | 4.210 | 4,703 | +0.42(+11.06%) |
Jun 20, 2005 | 3.696 | 3.923 | 3.574 | 3.791 | 15,074 | -0.04(-1.16%) |
Jun 17, 2005 | 3.696 | 3.879 | 3.591 | 3.836 | 5,621 | -0.04(-1.12%) |
Jun 16, 2005 | 3.705 | 3.879 | 3.583 | 3.879 | 11,416 | +0.00(+0.00%) |
Jun 15, 2005 | 3.609 | 3.923 | 3.530 | 3.879 | 14,392 | +0.04(+1.14%) |
Jun 14, 2005 | 3.705 | 3.836 | 3.705 | 3.836 | 917 | +0.01(+0.23%) |
Jun 13, 2005 | 3.626 | 4.141 | 3.618 | 3.827 | 21,720 | -0.11(-2.88%) |
Jun 10, 2005 | 3.583 | 3.940 | 3.583 | 3.940 | 839 | +0.11(+2.96%) |
Jun 09, 2005 | 3.705 | 3.827 | 3.705 | 3.827 | 229 | +0.00(+0.00%) |
Jun 08, 2005 | 3.705 | 3.827 | 3.687 | 3.827 | 344 | +0.00(+0.00%) |
Jun 07, 2005 | 3.705 | 3.827 | 3.696 | 3.827 | 917 | -0.01(-0.23%) |
Jun 06, 2005 | 3.661 | 3.836 | 3.452 | 3.836 | 12,313 | +0.18(+5.01%) |
Jun 03, 2005 | 3.539 | 3.653 | 3.408 | 3.653 | 3,322 | -0.01(-0.24%) |
Jun 02, 2005 | 3.661 | 3.661 | 3.661 | 3.661 | 114 | -0.04(-1.18%) |
Jun 01, 2005 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.00%) |
May 31, 2005 | 3.670 | 3.705 | 3.626 | 3.705 | 9,636 | -0.08(-2.07%) |
May 27, 2005 | 3.591 | 3.931 | 3.522 | 3.783 | 22,975 | -0.01(-0.23%) |
May 26, 2005 | 3.487 | 3.958 | 3.487 | 3.792 | 39,292 | +0.05(+1.40%) |
May 25, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 24, 2005 | 3.574 | 3.740 | 3.500 | 3.740 | 1,147 | +0.02(+0.47%) |
May 23, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 114 | +0.06(+1.67%) |
May 18, 2005 | 3.661 | 3.661 | 3.661 | 3.661 | 573 | -0.05(-1.41%) |
May 17, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 314 | +0.02(+0.47%) |
May 16, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
May 13, 2005 | 3.644 | 3.696 | 3.644 | 3.696 | 458 | +0.08(+2.17%) |
May 12, 2005 | 3.618 | 3.618 | 3.618 | 3.618 | 229 | -0.11(-3.04%) |
May 11, 2005 | 3.644 | 3.731 | 3.644 | 3.731 | 1,829 | +0.00(+0.00%) |
May 10, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 06, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 04, 2005 | 3.383 | 3.731 | 3.382 | 3.731 | 1,375 | +0.03(+0.94%) |
May 03, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
May 02, 2005 | 3.574 | 3.696 | 3.548 | 3.696 | 518 | -0.08(-2.06%) |
Apr 29, 2005 | 3.574 | 3.774 | 3.574 | 3.774 | 458 | +0.02(+0.44%) |
Apr 28, 2005 | 3.583 | 3.782 | 3.574 | 3.757 | 1,376 | -0.03(-0.92%) |
Apr 27, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 917 | +0.03(+0.69%) |
Apr 25, 2005 | 3.766 | 3.766 | 3.766 | 3.766 | 115 | +0.01(+0.23%) |
Apr 22, 2005 | 3.600 | 3.757 | 3.591 | 3.757 | 1,261 | -0.03(-0.92%) |
Apr 21, 2005 | 3.583 | 3.792 | 3.574 | 3.792 | 745 | +0.05(+1.40%) |
Apr 20, 2005 | 3.626 | 3.740 | 3.487 | 3.740 | 3,902 | +0.00(+0.02%) |
Apr 19, 2005 | 3.792 | 3.792 | 3.661 | 3.739 | 344 | +0.03(+0.92%) |
Apr 18, 2005 | 3.583 | 3.818 | 3.548 | 3.705 | 10,904 | +0.01(+0.24%) |
Apr 15, 2005 | 3.644 | 3.748 | 3.644 | 3.696 | 681 | -0.03(-0.70%) |
Apr 14, 2005 | 3.661 | 3.722 | 3.530 | 3.722 | 9,794 | -0.10(-2.71%) |
Apr 13, 2005 | 3.835 | 3.835 | 3.571 | 3.826 | 1,835 | +0.14(+3.76%) |
Apr 12, 2005 | 3.757 | 3.757 | 3.548 | 3.687 | 7,975 | -0.01(-0.24%) |
Apr 11, 2005 | 3.870 | 4.324 | 3.487 | 3.696 | 111,284 | -0.23(-5.78%) |
Apr 08, 2005 | 3.870 | 3.923 | 3.705 | 3.923 | 6,209 | +0.22(+5.88%) |
Apr 07, 2005 | 3.687 | 3.705 | 3.687 | 3.705 | 4,187 | -0.00(-0.02%) |
Apr 06, 2005 | 3.706 | 3.706 | 3.706 | 3.706 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 3.565 | 3.706 | 3.557 | 3.706 | 7,685 | -0.16(-4.24%) |
Apr 04, 2005 | 3.626 | 3.870 | 3.626 | 3.870 | 803 | +0.12(+3.26%) |