Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.710 | 3.810 | 3.550 | 3.570 | 47,500 | -0.14(-3.77%) |
Jun 29, 2005 | 3.840 | 3.870 | 3.540 | 3.710 | 64,450 | -0.04(-1.07%) |
Jun 28, 2005 | 3.800 | 3.870 | 3.700 | 3.750 | 48,783 | +0.04(+1.08%) |
Jun 27, 2005 | 3.770 | 3.800 | 3.700 | 3.710 | 37,161 | -0.14(-3.64%) |
Jun 24, 2005 | 3.850 | 4.000 | 3.800 | 3.850 | 38,133 | -0.07(-1.79%) |
Jun 23, 2005 | 4.000 | 4.000 | 3.840 | 3.920 | 33,270 | -0.06(-1.51%) |
Jun 22, 2005 | 4.010 | 4.070 | 3.930 | 3.980 | 23,719 | -0.05(-1.24%) |
Jun 21, 2005 | 4.080 | 4.090 | 3.910 | 4.030 | 47,367 | -0.05(-1.23%) |
Jun 20, 2005 | 4.070 | 4.090 | 3.910 | 4.080 | 33,375 | +0.01(+0.25%) |
Jun 17, 2005 | 4.020 | 4.070 | 3.900 | 4.070 | 115,981 | +0.12(+3.04%) |
Jun 16, 2005 | 3.960 | 4.080 | 3.820 | 3.950 | 72,107 | +0.04(+1.02%) |
Jun 15, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 33,153 | +0.01(+0.26%) |
Jun 14, 2005 | 3.720 | 3.990 | 3.720 | 3.900 | 61,024 | +0.09(+2.36%) |
Jun 13, 2005 | 4.000 | 4.000 | 3.810 | 3.810 | 37,868 | -0.19(-4.75%) |
Jun 10, 2005 | 3.950 | 4.060 | 3.910 | 4.000 | 33,993 | +0.00(+0.00%) |
Jun 09, 2005 | 4.090 | 4.150 | 4.000 | 4.000 | 46,532 | -0.09(-2.20%) |
Jun 08, 2005 | 4.090 | 4.110 | 3.900 | 4.090 | 45,758 | +0.02(+0.49%) |
Jun 07, 2005 | 3.900 | 4.110 | 3.900 | 4.070 | 49,386 | +0.07(+1.75%) |
Jun 06, 2005 | 4.090 | 4.090 | 3.790 | 4.000 | 44,950 | -0.03(-0.74%) |
Jun 03, 2005 | 3.910 | 4.030 | 3.910 | 4.030 | 56,440 | +0.04(+1.00%) |
Jun 02, 2005 | 3.900 | 3.990 | 3.900 | 3.990 | 44,400 | +0.14(+3.64%) |
Jun 01, 2005 | 3.780 | 3.870 | 3.700 | 3.850 | 34,970 | +0.10(+2.67%) |
May 31, 2005 | 3.930 | 3.990 | 3.750 | 3.750 | 54,300 | -0.19(-4.82%) |
May 27, 2005 | 3.890 | 4.030 | 3.820 | 3.940 | 30,000 | +0.04(+1.03%) |
May 26, 2005 | 3.850 | 3.960 | 3.850 | 3.900 | 25,550 | +0.10(+2.63%) |
May 25, 2005 | 3.880 | 3.900 | 3.710 | 3.800 | 43,000 | -0.07(-1.81%) |
May 24, 2005 | 3.960 | 3.960 | 3.760 | 3.870 | 36,600 | +0.01(+0.26%) |
May 23, 2005 | 3.760 | 4.040 | 3.700 | 3.860 | 28,562 | +0.06(+1.58%) |
May 20, 2005 | 3.800 | 3.880 | 3.750 | 3.800 | 16,018 | -0.01(-0.26%) |
May 19, 2005 | 3.880 | 3.970 | 3.800 | 3.810 | 58,530 | -0.07(-1.80%) |
May 18, 2005 | 3.850 | 3.930 | 3.760 | 3.880 | 33,100 | +0.07(+1.84%) |
May 17, 2005 | 3.700 | 3.900 | 3.700 | 3.810 | 44,935 | +0.03(+0.79%) |
May 16, 2005 | 3.800 | 3.920 | 3.640 | 3.780 | 25,900 | -0.06(-1.56%) |
May 13, 2005 | 3.990 | 4.020 | 3.720 | 3.840 | 86,000 | -0.07(-1.79%) |
May 12, 2005 | 3.940 | 4.000 | 3.880 | 3.910 | 53,755 | -0.03(-0.76%) |
May 11, 2005 | 3.960 | 3.960 | 3.550 | 3.940 | 70,511 | -0.01(-0.25%) |
May 10, 2005 | 3.890 | 3.950 | 3.820 | 3.950 | 38,976 | +0.14(+3.67%) |
May 09, 2005 | 3.770 | 3.850 | 3.630 | 3.810 | 48,724 | +0.08(+2.14%) |
May 06, 2005 | 3.690 | 3.800 | 3.510 | 3.730 | 78,631 | +0.02(+0.54%) |
May 05, 2005 | 3.480 | 3.750 | 3.460 | 3.710 | 67,144 | -0.02(-0.54%) |
May 04, 2005 | 3.660 | 3.760 | 3.460 | 3.730 | 104,775 | +0.01(+0.27%) |
May 03, 2005 | 3.870 | 3.870 | 3.680 | 3.720 | 35,695 | -0.12(-3.12%) |
May 02, 2005 | 3.860 | 3.880 | 3.830 | 3.840 | 17,280 | +0.00(+0.00%) |
Apr 29, 2005 | 3.930 | 3.950 | 3.760 | 3.840 | 25,100 | -0.06(-1.54%) |
Apr 28, 2005 | 3.890 | 3.900 | 3.750 | 3.900 | 21,960 | +0.00(+0.00%) |
Apr 27, 2005 | 3.800 | 3.900 | 3.770 | 3.900 | 30,590 | -0.09(-2.26%) |
Apr 26, 2005 | 3.870 | 4.000 | 3.850 | 3.990 | 63,151 | +0.15(+3.91%) |
Apr 25, 2005 | 3.960 | 4.010 | 3.680 | 3.840 | 27,986 | -0.20(-4.95%) |
Apr 22, 2005 | 3.920 | 4.050 | 3.810 | 4.040 | 38,182 | +0.13(+3.32%) |
Apr 21, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 34,281 | -0.08(-2.01%) |
Apr 20, 2005 | 4.020 | 4.100 | 3.850 | 3.990 | 47,168 | +0.02(+0.50%) |
Apr 19, 2005 | 3.960 | 4.050 | 3.790 | 3.970 | 45,669 | +0.02(+0.51%) |
Apr 18, 2005 | 3.750 | 3.990 | 3.680 | 3.950 | 74,081 | +0.20(+5.33%) |
Apr 15, 2005 | 3.750 | 4.000 | 3.750 | 3.750 | 44,595 | -0.09(-2.34%) |
Apr 14, 2005 | 4.000 | 4.130 | 3.780 | 3.840 | 71,398 | -0.25(-6.11%) |
Apr 13, 2005 | 4.170 | 4.190 | 4.070 | 4.090 | 18,802 | -0.07(-1.68%) |
Apr 12, 2005 | 4.170 | 4.190 | 4.060 | 4.160 | 30,575 | +0.06(+1.46%) |
Apr 11, 2005 | 4.150 | 4.200 | 4.000 | 4.100 | 43,681 | +0.05(+1.23%) |
Apr 08, 2005 | 4.050 | 4.090 | 3.820 | 4.050 | 68,594 | +0.10(+2.53%) |
Apr 07, 2005 | 3.990 | 4.020 | 3.750 | 3.950 | 122,279 | +0.05(+1.28%) |
Apr 06, 2005 | 4.000 | 4.040 | 3.880 | 3.900 | 27,319 | +0.00(+0.00%) |
Apr 05, 2005 | 4.000 | 4.000 | 3.850 | 3.900 | 38,834 | +0.10(+2.63%) |
Apr 04, 2005 | 4.070 | 4.070 | 3.620 | 3.800 | 86,094 | -0.07(-1.81%) |