Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.942 | 3.971 | 3.901 | 3.924 | 140,412 | +0.01(+0.30%) |
Jun 29, 2005 | 3.919 | 3.965 | 3.884 | 3.913 | 111,987 | +0.00(+0.00%) |
Jun 28, 2005 | 3.971 | 3.971 | 3.831 | 3.913 | 84,247 | -0.06(-1.47%) |
Jun 27, 2005 | 4.000 | 4.000 | 3.901 | 3.971 | 88,357 | -0.06(-1.45%) |
Jun 24, 2005 | 3.825 | 4.030 | 3.813 | 4.030 | 158,905 | +0.16(+4.23%) |
Jun 23, 2005 | 4.041 | 4.041 | 3.854 | 3.866 | 40,753 | -0.21(-5.16%) |
Jun 22, 2005 | 4.065 | 4.094 | 4.035 | 4.076 | 49,144 | +0.01(+0.14%) |
Jun 21, 2005 | 4.111 | 4.170 | 4.065 | 4.070 | 32,705 | +0.01(+0.14%) |
Jun 20, 2005 | 4.146 | 4.146 | 4.065 | 4.065 | 27,397 | -0.06(-1.42%) |
Jun 17, 2005 | 4.088 | 4.164 | 4.059 | 4.123 | 91,781 | +0.08(+1.88%) |
Jun 16, 2005 | 4.030 | 4.088 | 3.901 | 4.047 | 41,952 | +0.05(+1.17%) |
Jun 15, 2005 | 3.971 | 4.024 | 3.948 | 4.000 | 36,473 | +0.06(+1.63%) |
Jun 14, 2005 | 3.773 | 3.971 | 3.773 | 3.936 | 47,432 | +0.11(+2.74%) |
Jun 13, 2005 | 3.942 | 3.959 | 3.703 | 3.831 | 53,596 | -0.11(-2.81%) |
Jun 10, 2005 | 3.948 | 3.948 | 3.860 | 3.942 | 17,637 | +0.00(+0.00%) |
Jun 09, 2005 | 3.942 | 3.971 | 3.884 | 3.942 | 29,623 | +0.00(+0.00%) |
Jun 08, 2005 | 3.977 | 4.000 | 3.942 | 3.942 | 31,164 | -0.01(-0.15%) |
Jun 07, 2005 | 3.971 | 4.000 | 3.919 | 3.948 | 111,473 | -0.01(-0.15%) |
Jun 06, 2005 | 3.825 | 3.983 | 3.825 | 3.954 | 29,109 | +0.09(+2.27%) |
Jun 03, 2005 | 4.030 | 4.030 | 3.831 | 3.866 | 33,219 | -0.11(-2.79%) |
Jun 02, 2005 | 3.738 | 4.035 | 3.738 | 3.977 | 49,829 | +0.22(+5.91%) |
Jun 01, 2005 | 3.662 | 3.778 | 3.632 | 3.755 | 50,171 | +0.04(+0.94%) |
May 31, 2005 | 3.907 | 3.954 | 3.720 | 3.720 | 53,938 | -0.19(-4.78%) |
May 27, 2005 | 3.854 | 3.924 | 3.720 | 3.907 | 19,520 | +0.05(+1.36%) |
May 26, 2005 | 3.895 | 3.913 | 3.767 | 3.854 | 47,432 | -0.08(-1.93%) |
May 25, 2005 | 4.000 | 4.000 | 3.849 | 3.930 | 12,671 | -0.08(-1.89%) |
May 24, 2005 | 4.070 | 4.070 | 3.942 | 4.006 | 33,219 | -0.05(-1.29%) |
May 23, 2005 | 4.059 | 4.117 | 4.000 | 4.059 | 97,603 | +0.05(+1.16%) |
May 20, 2005 | 3.913 | 4.158 | 3.913 | 4.012 | 102,912 | +0.09(+2.38%) |
May 19, 2005 | 3.743 | 3.959 | 3.738 | 3.919 | 137,159 | +0.18(+4.84%) |
May 18, 2005 | 3.679 | 3.813 | 3.667 | 3.738 | 77,226 | +0.09(+2.56%) |
May 17, 2005 | 3.650 | 3.726 | 3.609 | 3.644 | 72,774 | +0.02(+0.48%) |
May 16, 2005 | 3.329 | 3.644 | 3.329 | 3.627 | 162,159 | +0.36(+10.89%) |
May 13, 2005 | 3.457 | 3.504 | 3.270 | 3.270 | 59,076 | -0.18(-5.08%) |
May 12, 2005 | 3.358 | 3.475 | 3.300 | 3.446 | 128,939 | +0.14(+4.24%) |
May 11, 2005 | 3.504 | 3.504 | 3.008 | 3.305 | 535,280 | -1.18(-26.30%) |
May 10, 2005 | 4.263 | 4.579 | 4.246 | 4.485 | 255,653 | +0.22(+5.21%) |
May 09, 2005 | 4.205 | 4.281 | 4.205 | 4.263 | 83,220 | +0.02(+0.55%) |
May 06, 2005 | 4.298 | 4.316 | 4.240 | 4.240 | 23,459 | +0.00(+0.00%) |
May 05, 2005 | 4.205 | 4.257 | 4.205 | 4.240 | 28,424 | -0.01(-0.14%) |
May 04, 2005 | 4.281 | 4.304 | 4.193 | 4.246 | 40,411 | -0.02(-0.55%) |
May 03, 2005 | 4.263 | 4.327 | 4.240 | 4.269 | 45,034 | +0.01(+0.14%) |
May 02, 2005 | 4.181 | 4.263 | 4.152 | 4.263 | 39,041 | +0.02(+0.55%) |
Apr 29, 2005 | 4.129 | 4.357 | 4.129 | 4.240 | 67,808 | +0.12(+2.98%) |
Apr 28, 2005 | 4.146 | 4.199 | 4.088 | 4.117 | 40,753 | -0.06(-1.54%) |
Apr 27, 2005 | 4.205 | 4.257 | 4.146 | 4.181 | 20,205 | -0.05(-1.24%) |
Apr 26, 2005 | 4.327 | 4.339 | 4.234 | 4.234 | 56,165 | -0.09(-2.03%) |
Apr 25, 2005 | 4.123 | 4.374 | 4.123 | 4.322 | 112,672 | +0.14(+3.35%) |
Apr 22, 2005 | 4.234 | 4.246 | 4.152 | 4.181 | 101,542 | +0.00(+0.00%) |
Apr 21, 2005 | 4.141 | 4.193 | 4.105 | 4.181 | 63,185 | +0.10(+2.43%) |
Apr 20, 2005 | 4.263 | 4.263 | 4.059 | 4.082 | 65,925 | -0.17(-3.98%) |
Apr 19, 2005 | 4.205 | 4.287 | 4.193 | 4.251 | 125,515 | +0.05(+1.25%) |
Apr 18, 2005 | 4.100 | 4.234 | 4.100 | 4.199 | 56,678 | +0.10(+2.42%) |
Apr 15, 2005 | 4.000 | 4.199 | 3.971 | 4.100 | 115,925 | +0.06(+1.45%) |
Apr 14, 2005 | 3.796 | 4.438 | 3.796 | 4.041 | 920,558 | +0.77(+23.57%) |
Apr 13, 2005 | 3.270 | 3.311 | 3.241 | 3.270 | 22,774 | +0.00(+0.00%) |
Apr 12, 2005 | 3.265 | 3.288 | 3.241 | 3.270 | 5,308 | +0.01(+0.36%) |
Apr 11, 2005 | 3.265 | 3.294 | 3.229 | 3.259 | 13,698 | -0.01(-0.36%) |
Apr 08, 2005 | 3.323 | 3.335 | 3.247 | 3.270 | 24,486 | -0.05(-1.41%) |
Apr 07, 2005 | 3.300 | 3.329 | 3.253 | 3.317 | 21,404 | +0.00(+0.00%) |
Apr 06, 2005 | 3.300 | 3.323 | 3.294 | 3.317 | 12,842 | +0.01(+0.35%) |
Apr 05, 2005 | 3.265 | 3.305 | 3.235 | 3.305 | 23,801 | +0.04(+1.07%) |
Apr 04, 2005 | 3.265 | 3.294 | 3.224 | 3.270 | 19,692 | +0.00(+0.00%) |