Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.953 | 3.953 | 3.953 | 3.953 | 12,080 | +0.11(+2.94%) |
Jun 29, 2005 | 3.860 | 3.860 | 3.836 | 3.840 | 4,705 | -0.11(-2.86%) |
Jun 28, 2005 | 3.953 | 3.953 | 3.953 | 3.953 | 250 | +0.12(+3.05%) |
Jun 27, 2005 | 3.848 | 3.848 | 3.836 | 3.836 | 1,238 | -0.04(-0.94%) |
Jun 24, 2005 | 3.957 | 3.961 | 3.873 | 3.873 | 3,150 | -0.07(-1.84%) |
Jun 23, 2005 | 3.941 | 3.945 | 3.941 | 3.945 | 2,724 | -0.13(-3.27%) |
Jun 22, 2005 | 4.038 | 4.078 | 4.038 | 4.078 | 10,153 | -0.05(-1.27%) |
Jun 21, 2005 | 3.521 | 4.131 | 3.521 | 4.131 | 89,567 | +0.37(+9.88%) |
Jun 20, 2005 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 3.646 | 3.759 | 3.646 | 3.759 | 2,867 | +0.13(+3.44%) |
Jun 16, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 742 | -0.07(-1.96%) |
Jun 15, 2005 | 3.711 | 3.711 | 3.707 | 3.707 | 495 | -0.03(-0.86%) |
Jun 14, 2005 | 3.598 | 3.739 | 3.598 | 3.739 | 25,507 | +0.00(+0.11%) |
Jun 13, 2005 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 3.667 | 3.735 | 3.667 | 3.735 | 1,451 | +0.10(+2.78%) |
Jun 09, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 495 | +0.00(+0.00%) |
Jun 08, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 3.529 | 3.639 | 3.529 | 3.634 | 9,796 | +0.10(+2.97%) |
Jun 06, 2005 | 3.485 | 3.529 | 3.477 | 3.529 | 6,129 | -0.00(-0.11%) |
Jun 03, 2005 | 3.444 | 3.533 | 3.444 | 3.533 | 2,575 | +0.05(+1.51%) |
Jun 02, 2005 | 3.432 | 3.485 | 3.432 | 3.481 | 2,538 | -0.03(-0.92%) |
Jun 01, 2005 | 3.513 | 3.630 | 3.513 | 3.513 | 6,191 | -0.10(-2.86%) |
May 31, 2005 | 3.525 | 3.616 | 3.517 | 3.616 | 6,191 | +0.07(+2.00%) |
May 27, 2005 | 3.545 | 3.545 | 3.545 | 3.545 | 495 | +0.01(+0.34%) |
May 26, 2005 | 3.533 | 3.533 | 3.533 | 3.533 | 4,705 | +0.02(+0.57%) |
May 25, 2005 | 3.630 | 3.630 | 3.513 | 3.513 | 2,538 | -0.02(-0.57%) |
May 24, 2005 | 3.505 | 3.549 | 3.505 | 3.533 | 1,485 | +0.06(+1.74%) |
May 23, 2005 | 3.473 | 3.473 | 3.473 | 3.473 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.473 | 3.473 | 3.473 | 3.473 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.493 | 3.501 | 3.473 | 3.473 | 4,578 | -0.12(-3.37%) |
May 18, 2005 | 3.594 | 3.594 | 3.594 | 3.594 | 2,476 | +0.04(+1.02%) |
May 17, 2005 | 3.501 | 3.558 | 3.493 | 3.558 | 2,852 | -0.03(-0.70%) |
May 16, 2005 | 3.583 | 3.583 | 3.583 | 3.583 | 371 | +0.03(+0.73%) |
May 13, 2005 | 3.440 | 3.582 | 3.440 | 3.557 | 20,504 | -0.17(-4.47%) |
May 12, 2005 | 3.654 | 3.723 | 3.654 | 3.723 | 1,733 | +0.05(+1.32%) |
May 11, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 4,150 | +0.00(+0.00%) |
May 10, 2005 | 3.654 | 3.683 | 3.654 | 3.675 | 2,454 | -0.08(-2.15%) |
May 09, 2005 | 3.654 | 3.755 | 3.654 | 3.755 | 733 | +0.04(+1.21%) |
May 06, 2005 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.643 | 3.711 | 3.643 | 3.711 | 500 | +0.08(+2.10%) |
May 04, 2005 | 3.638 | 3.638 | 3.634 | 3.634 | 495 | -0.03(-0.78%) |
May 03, 2005 | 3.654 | 3.663 | 3.654 | 3.663 | 2,847 | -0.09(-2.36%) |
May 02, 2005 | 3.715 | 3.751 | 3.715 | 3.751 | 7,676 | +0.04(+0.98%) |
Apr 29, 2005 | 3.715 | 3.715 | 3.715 | 3.715 | 17,335 | +0.00(+0.00%) |
Apr 28, 2005 | 3.715 | 3.715 | 3.715 | 3.715 | 1,238 | +0.00(+0.00%) |
Apr 27, 2005 | 3.695 | 3.715 | 3.695 | 3.715 | 6,810 | +0.06(+1.66%) |
Apr 26, 2005 | 3.715 | 3.715 | 3.654 | 3.654 | 42,691 | -0.06(-1.63%) |
Apr 25, 2005 | 3.695 | 3.715 | 3.679 | 3.715 | 29,722 | +0.04(+0.99%) |
Apr 22, 2005 | 3.715 | 3.715 | 3.679 | 3.679 | 9,410 | -0.08(-2.25%) |
Apr 21, 2005 | 3.796 | 3.796 | 3.715 | 3.763 | 46,002 | -0.03(-0.75%) |
Apr 20, 2005 | 3.796 | 3.796 | 3.759 | 3.792 | 4,051 | +0.02(+0.43%) |
Apr 19, 2005 | 3.780 | 3.780 | 3.776 | 3.776 | 990 | +0.02(+0.54%) |
Apr 18, 2005 | 3.755 | 3.755 | 3.755 | 3.755 | 3,531 | -0.02(-0.53%) |
Apr 15, 2005 | 3.792 | 3.800 | 3.776 | 3.776 | 16,839 | -0.05(-1.27%) |
Apr 14, 2005 | 3.824 | 3.824 | 3.816 | 3.824 | 2,733 | +0.00(+0.00%) |
Apr 13, 2005 | 3.897 | 3.897 | 3.824 | 3.824 | 10,088 | -0.12(-3.12%) |
Apr 12, 2005 | 3.947 | 3.947 | 3.947 | 3.947 | 8,172 | -0.01(-0.24%) |
Apr 11, 2005 | 3.957 | 3.957 | 3.957 | 3.957 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 3.957 | 3.973 | 3.937 | 3.957 | 6,515 | -0.03(-0.72%) |
Apr 07, 2005 | 3.986 | 3.986 | 3.986 | 3.986 | 495 | +0.01(+0.29%) |
Apr 06, 2005 | 3.998 | 3.998 | 3.957 | 3.974 | 6,686 | -0.06(-1.59%) |
Apr 05, 2005 | 4.038 | 4.038 | 4.038 | 4.038 | 20,542 | -0.00(-0.10%) |
Apr 04, 2005 | 4.078 | 4.078 | 4.042 | 4.042 | 7,924 | +0.00(+0.10%) |