Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.132 | 4.157 | 4.107 | 4.122 | 501,803 | -0.01(-0.17%) |
Jun 29, 2005 | 4.114 | 4.154 | 4.104 | 4.129 | 388,855 | +0.04(+1.05%) |
Jun 28, 2005 | 4.047 | 4.104 | 4.047 | 4.086 | 479,326 | +0.01(+0.17%) |
Jun 27, 2005 | 4.075 | 4.097 | 4.047 | 4.079 | 880,263 | +0.01(+0.17%) |
Jun 24, 2005 | 4.082 | 4.097 | 4.061 | 4.072 | 240,787 | -0.01(-0.26%) |
Jun 23, 2005 | 4.125 | 4.139 | 4.079 | 4.082 | 1,042,380 | -0.06(-1.46%) |
Jun 22, 2005 | 4.154 | 4.171 | 4.135 | 4.143 | 554,906 | -0.01(-0.34%) |
Jun 21, 2005 | 4.129 | 4.157 | 4.104 | 4.157 | 752,143 | +0.02(+0.60%) |
Jun 20, 2005 | 4.122 | 4.143 | 4.093 | 4.132 | 527,933 | -0.05(-1.11%) |
Jun 17, 2005 | 4.136 | 4.178 | 4.122 | 4.178 | 584,126 | +0.09(+2.09%) |
Jun 16, 2005 | 4.082 | 4.104 | 4.068 | 4.093 | 295,575 | +0.03(+0.79%) |
Jun 15, 2005 | 4.082 | 4.086 | 4.029 | 4.061 | 347,553 | +0.01(+0.35%) |
Jun 14, 2005 | 4.033 | 4.065 | 4.029 | 4.047 | 456,006 | +0.00(+0.00%) |
Jun 13, 2005 | 4.029 | 4.063 | 4.015 | 4.047 | 300,632 | -0.02(-0.44%) |
Jun 10, 2005 | 4.075 | 4.104 | 4.043 | 4.065 | 343,339 | -0.02(-0.52%) |
Jun 09, 2005 | 4.057 | 4.097 | 4.047 | 4.086 | 641,443 | +0.02(+0.44%) |
Jun 08, 2005 | 4.104 | 4.118 | 4.054 | 4.068 | 551,815 | -0.04(-0.95%) |
Jun 07, 2005 | 4.089 | 4.161 | 4.089 | 4.107 | 854,976 | +0.02(+0.61%) |
Jun 06, 2005 | 4.086 | 4.100 | 4.068 | 4.082 | 445,891 | +0.00(+0.00%) |
Jun 03, 2005 | 4.114 | 4.129 | 4.068 | 4.082 | 450,668 | -0.06(-1.38%) |
Jun 02, 2005 | 4.111 | 4.146 | 4.107 | 4.139 | 398,689 | +0.05(+1.22%) |
Jun 01, 2005 | 4.050 | 4.143 | 4.040 | 4.089 | 651,277 | +0.01(+0.17%) |
May 31, 2005 | 4.097 | 4.104 | 4.072 | 4.082 | 592,555 | -0.06(-1.54%) |
May 27, 2005 | 4.125 | 4.168 | 4.111 | 4.146 | 473,426 | +0.02(+0.43%) |
May 26, 2005 | 4.136 | 4.146 | 4.111 | 4.129 | 387,169 | -0.01(-0.17%) |
May 25, 2005 | 4.171 | 4.171 | 4.125 | 4.136 | 1,121,331 | -0.01(-0.34%) |
May 24, 2005 | 4.139 | 4.171 | 4.125 | 4.150 | 401,218 | -0.01(-0.26%) |
May 23, 2005 | 4.161 | 4.189 | 4.143 | 4.161 | 674,316 | +0.00(+0.00%) |
May 20, 2005 | 4.154 | 4.171 | 4.125 | 4.161 | 1,316,883 | -0.06(-1.52%) |
May 19, 2005 | 4.203 | 4.235 | 4.196 | 4.225 | 379,302 | +0.01(+0.34%) |
May 18, 2005 | 4.146 | 4.235 | 4.146 | 4.210 | 1,056,709 | +0.07(+1.81%) |
May 17, 2005 | 4.114 | 4.146 | 4.100 | 4.136 | 560,806 | -0.01(-0.26%) |
May 16, 2005 | 4.104 | 4.161 | 4.104 | 4.146 | 2,159,217 | +0.03(+0.69%) |
May 13, 2005 | 4.129 | 4.168 | 4.089 | 4.118 | 4,515,671 | +0.05(+1.31%) |
May 12, 2005 | 4.107 | 4.118 | 4.065 | 4.065 | 1,809,696 | -0.09(-2.23%) |
May 11, 2005 | 4.154 | 4.161 | 4.122 | 4.157 | 514,447 | +0.01(+0.26%) |
May 10, 2005 | 4.168 | 4.182 | 4.139 | 4.146 | 468,930 | -0.11(-2.59%) |
May 09, 2005 | 4.225 | 4.257 | 4.196 | 4.257 | 520,066 | +0.02(+0.59%) |
May 06, 2005 | 4.235 | 4.267 | 4.200 | 4.232 | 432,967 | -0.03(-0.67%) |
May 05, 2005 | 4.275 | 4.292 | 4.235 | 4.260 | 998,831 | -0.02(-0.58%) |
May 04, 2005 | 4.235 | 4.310 | 4.235 | 4.285 | 337,439 | +0.06(+1.35%) |
May 03, 2005 | 4.214 | 4.250 | 4.207 | 4.228 | 642,848 | +0.06(+1.54%) |
May 02, 2005 | 4.164 | 4.175 | 4.143 | 4.164 | 614,470 | +0.04(+0.86%) |
Apr 29, 2005 | 4.132 | 4.157 | 4.100 | 4.129 | 503,208 | +0.02(+0.61%) |
Apr 28, 2005 | 4.097 | 4.164 | 4.093 | 4.104 | 552,658 | -0.04(-1.03%) |
Apr 27, 2005 | 4.132 | 4.182 | 4.093 | 4.146 | 753,829 | -0.05(-1.19%) |
Apr 26, 2005 | 4.196 | 4.250 | 4.182 | 4.196 | 514,728 | -0.05(-1.09%) |
Apr 25, 2005 | 4.218 | 4.257 | 4.214 | 4.243 | 910,608 | +0.01(+0.25%) |
Apr 22, 2005 | 4.239 | 4.257 | 4.200 | 4.232 | 672,068 | +0.01(+0.17%) |
Apr 21, 2005 | 4.218 | 4.235 | 4.189 | 4.225 | 575,978 | +0.04(+1.02%) |
Apr 20, 2005 | 4.196 | 4.228 | 4.171 | 4.182 | 770,406 | -0.03(-0.76%) |
Apr 19, 2005 | 4.218 | 4.232 | 4.186 | 4.214 | 554,344 | +0.02(+0.51%) |
Apr 18, 2005 | 4.171 | 4.218 | 4.154 | 4.193 | 766,191 | -0.00(-0.08%) |
Apr 15, 2005 | 4.239 | 4.253 | 4.146 | 4.196 | 727,699 | -0.07(-1.75%) |
Apr 14, 2005 | 4.299 | 4.307 | 4.253 | 4.271 | 919,036 | -0.04(-0.83%) |
Apr 13, 2005 | 4.328 | 4.353 | 4.299 | 4.307 | 437,743 | -0.04(-0.98%) |
Apr 12, 2005 | 4.307 | 4.353 | 4.282 | 4.349 | 1,029,456 | -0.03(-0.65%) |
Apr 11, 2005 | 4.356 | 4.388 | 4.342 | 4.378 | 834,466 | +0.02(+0.41%) |
Apr 08, 2005 | 4.349 | 4.374 | 4.335 | 4.360 | 836,433 | +0.01(+0.16%) |
Apr 07, 2005 | 4.310 | 4.371 | 4.310 | 4.353 | 446,172 | +0.04(+0.99%) |
Apr 06, 2005 | 4.314 | 4.339 | 4.299 | 4.310 | 638,633 | +0.02(+0.50%) |
Apr 05, 2005 | 4.260 | 4.307 | 4.260 | 4.289 | 724,328 | +0.04(+0.84%) |
Apr 04, 2005 | 4.225 | 4.267 | 4.186 | 4.253 | 1,074,410 | -0.03(-0.66%) |