Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.084 | 4.255 | 4.084 | 4.162 | 10,069 | +0.02(+0.56%) |
Jun 29, 2005 | 4.239 | 4.239 | 4.130 | 4.138 | 4,242 | +0.05(+1.33%) |
Jun 28, 2005 | 4.130 | 4.239 | 4.084 | 4.084 | 12,367 | +0.00(+0.00%) |
Jun 27, 2005 | 4.084 | 4.200 | 4.084 | 4.084 | 3,132 | -0.02(-0.38%) |
Jun 24, 2005 | 4.076 | 4.202 | 4.076 | 4.099 | 13,056 | +0.02(+0.57%) |
Jun 23, 2005 | 4.006 | 4.247 | 4.006 | 4.076 | 13,537 | -0.01(-0.19%) |
Jun 22, 2005 | 4.177 | 4.255 | 4.076 | 4.084 | 16,583 | -0.09(-2.23%) |
Jun 21, 2005 | 4.045 | 4.208 | 4.045 | 4.177 | 21,103 | +0.04(+0.94%) |
Jun 20, 2005 | 4.068 | 4.185 | 4.068 | 4.138 | 18,801 | +0.06(+1.53%) |
Jun 17, 2005 | 4.045 | 4.216 | 4.045 | 4.076 | 11,957 | -0.02(-0.57%) |
Jun 16, 2005 | 4.084 | 4.232 | 4.060 | 4.099 | 14,195 | -0.01(-0.19%) |
Jun 15, 2005 | 4.060 | 4.263 | 4.045 | 4.107 | 35,591 | +0.05(+1.34%) |
Jun 14, 2005 | 4.092 | 4.092 | 4.053 | 4.053 | 46,746 | -0.04(-0.95%) |
Jun 13, 2005 | 4.084 | 4.255 | 4.084 | 4.092 | 2,862 | +0.00(+0.00%) |
Jun 10, 2005 | 4.053 | 4.247 | 4.053 | 4.092 | 4,880 | -0.16(-3.84%) |
Jun 09, 2005 | 4.193 | 4.255 | 4.107 | 4.255 | 4,628 | +0.09(+2.24%) |
Jun 08, 2005 | 4.092 | 4.231 | 4.092 | 4.162 | 2,028 | -0.01(-0.19%) |
Jun 07, 2005 | 4.084 | 4.200 | 4.084 | 4.169 | 15,555 | +0.05(+1.13%) |
Jun 06, 2005 | 4.107 | 4.263 | 4.084 | 4.123 | 6,138 | -0.08(-1.85%) |
Jun 03, 2005 | 4.130 | 4.255 | 4.130 | 4.200 | 3,382 | -0.01(-0.18%) |
Jun 02, 2005 | 4.154 | 4.247 | 4.154 | 4.208 | 19,841 | -0.05(-1.10%) |
Jun 01, 2005 | 4.177 | 4.263 | 4.177 | 4.255 | 5,814 | +0.01(+0.18%) |
May 31, 2005 | 4.162 | 4.263 | 4.162 | 4.247 | 8,464 | +0.03(+0.74%) |
May 27, 2005 | 4.092 | 4.216 | 4.092 | 4.216 | 5,175 | +0.05(+1.12%) |
May 26, 2005 | 4.084 | 4.208 | 4.084 | 4.169 | 17,364 | +0.00(+0.00%) |
May 25, 2005 | 4.084 | 4.232 | 4.084 | 4.169 | 3,856 | +0.01(+0.19%) |
May 24, 2005 | 4.076 | 4.231 | 4.045 | 4.162 | 6,427 | +0.09(+2.29%) |
May 23, 2005 | 3.944 | 4.232 | 3.944 | 4.068 | 30,978 | +0.12(+2.95%) |
May 20, 2005 | 3.983 | 4.076 | 3.952 | 3.952 | 19,844 | +0.02(+0.40%) |
May 19, 2005 | 3.928 | 3.952 | 3.928 | 3.936 | 9,812 | +0.02(+0.40%) |
May 18, 2005 | 3.936 | 4.022 | 3.913 | 3.920 | 19,540 | -0.10(-2.51%) |
May 17, 2005 | 4.099 | 4.099 | 3.936 | 4.022 | 14,167 | +0.09(+2.17%) |
May 16, 2005 | 3.998 | 4.254 | 3.889 | 3.936 | 4,192 | -0.03(-0.78%) |
May 13, 2005 | 4.185 | 4.185 | 3.882 | 3.967 | 42,058 | -0.22(-5.20%) |
May 12, 2005 | 4.123 | 4.262 | 4.107 | 4.185 | 2,856 | -0.03(-0.74%) |
May 11, 2005 | 4.138 | 4.216 | 4.092 | 4.216 | 13,292 | +0.08(+1.88%) |
May 10, 2005 | 4.146 | 4.146 | 4.006 | 4.138 | 11,397 | +0.00(+0.00%) |
May 09, 2005 | 4.123 | 4.138 | 4.123 | 4.138 | 25,132 | +0.02(+0.38%) |
May 06, 2005 | 4.193 | 4.193 | 4.123 | 4.123 | 6,546 | -0.02(-0.38%) |
May 05, 2005 | 4.239 | 4.239 | 4.123 | 4.138 | 5,054 | +0.02(+0.38%) |
May 04, 2005 | 4.123 | 4.192 | 4.123 | 4.123 | 514 | +0.00(+0.00%) |
May 03, 2005 | 4.247 | 4.247 | 4.123 | 4.123 | 14,894 | -0.10(-2.39%) |
May 02, 2005 | 4.270 | 4.270 | 4.169 | 4.224 | 13,516 | +0.05(+1.31%) |
Apr 29, 2005 | 4.084 | 4.200 | 4.084 | 4.169 | 18,215 | -0.02(-0.37%) |
Apr 28, 2005 | 4.084 | 4.200 | 4.084 | 4.185 | 9,380 | +0.04(+0.94%) |
Apr 27, 2005 | 4.154 | 4.200 | 4.076 | 4.146 | 11,834 | +0.07(+1.72%) |
Apr 26, 2005 | 4.045 | 4.099 | 4.045 | 4.076 | 75,819 | +0.00(+0.00%) |
Apr 25, 2005 | 4.084 | 4.084 | 4.022 | 4.076 | 2,314 | +0.03(+0.77%) |
Apr 22, 2005 | 4.029 | 4.099 | 4.006 | 4.045 | 16,326 | +0.01(+0.19%) |
Apr 21, 2005 | 4.014 | 4.200 | 4.014 | 4.037 | 128,685 | -0.05(-1.33%) |
Apr 20, 2005 | 4.395 | 4.395 | 4.006 | 4.092 | 14,062 | -0.02(-0.57%) |
Apr 19, 2005 | 4.123 | 4.154 | 4.092 | 4.115 | 17,946 | -0.03(-0.75%) |
Apr 18, 2005 | 4.123 | 4.200 | 4.123 | 4.146 | 9,204 | +0.02(+0.57%) |
Apr 15, 2005 | 4.208 | 4.263 | 4.123 | 4.123 | 22,060 | -0.19(-4.33%) |
Apr 14, 2005 | 4.356 | 4.372 | 4.208 | 4.309 | 4,792 | -0.05(-1.07%) |
Apr 13, 2005 | 4.434 | 4.434 | 4.356 | 4.356 | 15,343 | -0.05(-1.06%) |
Apr 12, 2005 | 4.356 | 4.410 | 4.356 | 4.403 | 11,960 | +0.05(+1.07%) |
Apr 11, 2005 | 4.356 | 4.356 | 4.302 | 4.356 | 12,535 | -0.01(-0.18%) |
Apr 08, 2005 | 4.403 | 4.434 | 4.364 | 4.364 | 11,556 | -0.03(-0.71%) |
Apr 07, 2005 | 4.356 | 4.434 | 4.356 | 4.395 | 11,981 | -0.02(-0.35%) |
Apr 06, 2005 | 4.418 | 4.418 | 4.372 | 4.410 | 5,572 | +0.02(+0.35%) |
Apr 05, 2005 | 4.364 | 4.395 | 4.364 | 4.395 | 3,856 | +0.04(+0.89%) |
Apr 04, 2005 | 4.364 | 4.387 | 4.356 | 4.356 | 11,846 | +0.02(+0.54%) |