Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.650 | 5.120 | 4.500 | 4.950 | 271,225 | +0.38(+8.32%) |
Jun 29, 2005 | 4.390 | 4.660 | 4.270 | 4.570 | 172,550 | +0.49(+12.01%) |
Jun 28, 2005 | 4.100 | 4.100 | 4.040 | 4.080 | 29,907 | -0.02(-0.49%) |
Jun 27, 2005 | 4.060 | 4.300 | 4.060 | 4.100 | 69,279 | -0.06(-1.44%) |
Jun 24, 2005 | 4.140 | 4.210 | 4.030 | 4.160 | 40,235 | +0.11(+2.72%) |
Jun 23, 2005 | 4.180 | 4.180 | 4.040 | 4.050 | 479,014 | -0.05(-1.22%) |
Jun 22, 2005 | 4.080 | 4.210 | 3.990 | 4.100 | 536,761 | +0.02(+0.49%) |
Jun 21, 2005 | 3.930 | 4.100 | 3.930 | 4.080 | 39,923 | +0.06(+1.49%) |
Jun 20, 2005 | 3.900 | 4.100 | 3.900 | 4.020 | 23,854 | +0.03(+0.75%) |
Jun 17, 2005 | 3.980 | 4.100 | 3.980 | 3.990 | 46,850 | -0.11(-2.68%) |
Jun 16, 2005 | 3.910 | 4.100 | 3.880 | 4.100 | 63,887 | +0.20(+5.13%) |
Jun 15, 2005 | 3.960 | 3.970 | 3.850 | 3.900 | 71,233 | +0.03(+0.78%) |
Jun 14, 2005 | 4.000 | 4.036 | 3.870 | 3.870 | 22,500 | -0.08(-2.03%) |
Jun 13, 2005 | 4.100 | 4.100 | 3.830 | 3.950 | 128,410 | +0.04(+1.02%) |
Jun 10, 2005 | 3.850 | 4.090 | 3.810 | 3.910 | 389,940 | +0.15(+3.99%) |
Jun 09, 2005 | 3.900 | 3.990 | 3.750 | 3.760 | 75,016 | -0.23(-5.76%) |
Jun 08, 2005 | 3.970 | 4.020 | 3.860 | 3.990 | 224,834 | +0.01(+0.25%) |
Jun 07, 2005 | 4.000 | 4.090 | 3.920 | 3.980 | 115,200 | -0.01(-0.25%) |
Jun 06, 2005 | 4.040 | 4.050 | 3.980 | 3.990 | 23,365 | -0.02(-0.50%) |
Jun 03, 2005 | 3.910 | 4.030 | 3.900 | 4.010 | 44,042 | +0.02(+0.50%) |
Jun 02, 2005 | 3.980 | 4.050 | 3.920 | 3.990 | 112,910 | -0.02(-0.50%) |
Jun 01, 2005 | 3.850 | 4.010 | 3.850 | 4.010 | 80,460 | +0.11(+2.82%) |
May 31, 2005 | 3.860 | 3.930 | 3.770 | 3.900 | 81,062 | +0.02(+0.52%) |
May 27, 2005 | 3.890 | 3.920 | 3.610 | 3.880 | 96,404 | +0.02(+0.52%) |
May 26, 2005 | 3.850 | 3.900 | 3.830 | 3.860 | 37,992 | -0.01(-0.26%) |
May 25, 2005 | 3.990 | 4.010 | 3.850 | 3.870 | 38,550 | -0.09(-2.27%) |
May 24, 2005 | 3.980 | 4.100 | 3.950 | 3.960 | 24,000 | -0.02(-0.50%) |
May 23, 2005 | 4.000 | 4.040 | 3.980 | 3.980 | 11,325 | -0.02(-0.50%) |
May 20, 2005 | 4.010 | 4.060 | 3.986 | 4.000 | 11,050 | +0.00(+0.00%) |
May 19, 2005 | 3.950 | 4.100 | 3.930 | 4.000 | 20,725 | -0.06(-1.48%) |
May 18, 2005 | 4.020 | 4.100 | 3.990 | 4.060 | 17,400 | +0.03(+0.74%) |
May 17, 2005 | 4.010 | 4.100 | 3.920 | 4.030 | 20,069 | +0.03(+0.75%) |
May 16, 2005 | 4.060 | 4.060 | 3.970 | 4.000 | 5,500 | +0.08(+2.04%) |
May 13, 2005 | 3.950 | 3.950 | 3.920 | 3.920 | 11,191 | -0.02(-0.51%) |
May 12, 2005 | 4.001 | 4.020 | 3.940 | 3.940 | 36,492 | -0.05(-1.25%) |
May 11, 2005 | 3.900 | 4.080 | 3.900 | 3.990 | 49,004 | +0.09(+2.31%) |
May 10, 2005 | 3.880 | 3.950 | 3.810 | 3.900 | 28,050 | +0.05(+1.30%) |
May 09, 2005 | 4.000 | 4.050 | 3.820 | 3.850 | 111,742 | -0.17(-4.23%) |
May 06, 2005 | 4.000 | 4.080 | 3.960 | 4.020 | 68,756 | +0.19(+4.96%) |
May 05, 2005 | 4.060 | 4.100 | 3.820 | 3.830 | 670,528 | -0.15(-3.77%) |
May 04, 2005 | 3.810 | 4.100 | 3.800 | 3.980 | 33,831 | +0.09(+2.31%) |
May 03, 2005 | 3.950 | 3.960 | 3.880 | 3.890 | 20,133 | +0.10(+2.64%) |
May 02, 2005 | 3.880 | 3.980 | 3.710 | 3.790 | 45,728 | -0.10(-2.57%) |
Apr 29, 2005 | 3.800 | 4.000 | 3.780 | 3.890 | 46,555 | +0.08(+2.10%) |
Apr 28, 2005 | 3.690 | 3.810 | 3.580 | 3.810 | 16,120 | +0.04(+1.06%) |
Apr 27, 2005 | 3.910 | 3.910 | 3.710 | 3.770 | 25,080 | +0.15(+4.14%) |
Apr 26, 2005 | 3.800 | 3.840 | 3.600 | 3.620 | 44,670 | -0.10(-2.69%) |
Apr 25, 2005 | 4.000 | 4.000 | 3.690 | 3.720 | 43,218 | +0.00(+0.00%) |
Apr 22, 2005 | 3.890 | 3.900 | 3.720 | 3.720 | 21,150 | -0.20(-5.10%) |
Apr 21, 2005 | 3.980 | 3.980 | 3.800 | 3.920 | 52,110 | -0.03(-0.76%) |
Apr 20, 2005 | 4.040 | 4.070 | 3.690 | 3.950 | 48,760 | -0.11(-2.71%) |
Apr 19, 2005 | 3.970 | 4.100 | 3.970 | 4.060 | 43,220 | +0.09(+2.27%) |
Apr 18, 2005 | 4.060 | 4.100 | 3.970 | 3.970 | 24,750 | -0.15(-3.64%) |
Apr 15, 2005 | 3.940 | 4.130 | 3.940 | 4.120 | 28,966 | +0.12(+3.00%) |
Apr 14, 2005 | 3.961 | 4.120 | 3.950 | 4.000 | 39,604 | +0.01(+0.25%) |
Apr 13, 2005 | 4.020 | 4.030 | 3.940 | 3.990 | 42,700 | -0.05(-1.24%) |
Apr 12, 2005 | 4.000 | 4.120 | 3.890 | 4.040 | 38,545 | +0.09(+2.28%) |
Apr 11, 2005 | 3.910 | 4.100 | 3.900 | 3.950 | 28,597 | +0.04(+1.02%) |
Apr 08, 2005 | 3.870 | 3.990 | 3.750 | 3.910 | 23,510 | -0.04(-1.01%) |
Apr 07, 2005 | 3.800 | 4.050 | 3.800 | 3.950 | 17,755 | +0.12(+3.13%) |
Apr 06, 2005 | 4.140 | 4.140 | 3.800 | 3.830 | 53,873 | -0.10(-2.54%) |
Apr 05, 2005 | 4.090 | 4.340 | 3.910 | 3.930 | 70,847 | -0.12(-2.96%) |
Apr 04, 2005 | 4.190 | 4.190 | 4.000 | 4.050 | 158,811 | -0.05(-1.22%) |