Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.900 | 4.950 | 4.650 | 4.900 | 31,768 | +0.00(+0.00%) |
Jun 29, 2005 | 4.900 | 4.950 | 4.650 | 4.900 | 31,768 | +0.05(+1.03%) |
Jun 28, 2005 | 4.850 | 4.900 | 4.600 | 4.850 | 25,097 | +0.00(+0.00%) |
Jun 27, 2005 | 4.850 | 4.900 | 4.550 | 4.850 | 15,240 | +0.05(+1.04%) |
Jun 24, 2005 | 4.800 | 4.800 | 4.500 | 4.800 | 21,460 | +0.00(+0.00%) |
Jun 23, 2005 | 4.800 | 4.800 | 4.500 | 4.800 | 21,460 | +0.17(+3.67%) |
Jun 22, 2005 | 4.630 | 4.700 | 4.400 | 4.630 | 29,285 | -0.02(-0.43%) |
Jun 21, 2005 | 4.650 | 4.700 | 4.400 | 4.650 | 36,299 | -0.05(-1.06%) |
Jun 20, 2005 | 4.700 | 4.750 | 4.400 | 4.700 | 99,826 | +0.00(+0.00%) |
Jun 17, 2005 | 4.700 | 4.750 | 4.400 | 4.700 | 99,826 | +0.25(+5.62%) |
Jun 16, 2005 | 4.450 | 4.700 | 4.450 | 4.450 | 22,078 | +0.00(+0.00%) |
Jun 15, 2005 | 4.450 | 4.700 | 4.450 | 4.450 | 22,078 | -0.20(-4.30%) |
Jun 14, 2005 | 4.650 | 4.650 | 4.450 | 4.650 | 7,612 | -0.05(-1.06%) |
Jun 13, 2005 | 4.700 | 4.700 | 4.450 | 4.700 | 41,222 | +0.13(+2.84%) |
Jun 10, 2005 | 4.570 | 4.700 | 4.400 | 4.570 | 72,523 | +0.00(+0.00%) |
Jun 09, 2005 | 4.570 | 4.700 | 4.400 | 4.570 | 72,523 | -0.06(-1.30%) |
Jun 08, 2005 | 4.630 | 4.750 | 4.450 | 4.630 | 26,066 | +0.23(+5.23%) |
Jun 07, 2005 | 4.400 | 4.700 | 4.400 | 4.400 | 14,424 | -0.10(-2.22%) |
Jun 06, 2005 | 4.500 | 4.750 | 4.400 | 4.500 | 31,070 | +0.00(+0.00%) |
Jun 03, 2005 | 4.500 | 4.750 | 4.400 | 4.500 | 31,070 | -0.25(-5.26%) |
Jun 02, 2005 | 4.750 | 4.750 | 4.500 | 4.750 | 14,797 | +0.23(+5.09%) |
Jun 01, 2005 | 4.520 | 4.700 | 4.450 | 4.520 | 45,313 | +0.00(+0.00%) |
May 31, 2005 | 4.520 | 4.700 | 4.450 | 4.520 | 45,313 | +0.02(+0.44%) |
May 27, 2005 | 4.500 | 4.500 | 4.250 | 4.500 | 61,470 | +0.00(+0.00%) |
May 26, 2005 | 4.500 | 4.500 | 4.250 | 4.500 | 61,470 | +0.00(+0.00%) |
May 25, 2005 | 4.500 | 4.500 | 4.430 | 4.500 | 32,013 | -0.05(-1.10%) |
May 24, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.15(+3.41%) |
May 23, 2005 | 4.400 | 4.550 | 4.350 | 4.400 | 18,844 | -0.06(-1.35%) |
May 20, 2005 | 4.460 | 4.620 | 4.400 | 4.460 | 20,853 | +0.00(+0.00%) |
May 19, 2005 | 4.460 | 4.620 | 4.400 | 4.460 | 20,853 | -0.24(-5.11%) |
May 17, 2005 | 4.700 | 4.750 | 4.450 | 4.700 | 84,709 | +0.00(+0.00%) |
May 16, 2005 | 4.700 | 4.750 | 4.450 | 4.700 | 84,709 | +0.20(+4.44%) |
May 13, 2005 | 4.500 | 4.750 | 4.450 | 4.500 | 19,169 | -0.25(-5.26%) |
May 12, 2005 | 4.750 | 4.750 | 4.450 | 4.750 | 51,623 | +0.00(+0.00%) |
May 11, 2005 | 4.750 | 4.750 | 4.450 | 4.750 | 51,623 | +0.25(+5.56%) |
May 10, 2005 | 4.500 | 4.750 | 4.500 | 4.500 | 21,516 | +0.00(+0.00%) |
May 09, 2005 | 4.500 | 4.750 | 4.500 | 4.500 | 21,516 | -0.05(-1.10%) |
May 06, 2005 | 4.550 | 4.800 | 4.500 | 4.550 | 19,460 | -0.25(-5.21%) |
May 05, 2005 | 4.800 | 4.800 | 4.550 | 4.800 | 21,245 | -0.05(-1.03%) |
May 04, 2005 | 4.850 | 4.900 | 4.600 | 4.850 | 22,342 | +0.00(+0.00%) |
May 03, 2005 | 4.850 | 4.900 | 4.600 | 4.850 | 22,342 | +0.10(+2.11%) |
May 02, 2005 | 4.750 | 4.750 | 4.500 | 4.750 | 35,160 | +0.00(+0.00%) |
Apr 29, 2005 | 4.750 | 4.750 | 4.500 | 4.750 | 35,160 | +0.20(+4.40%) |
Apr 28, 2005 | 4.550 | 4.800 | 4.550 | 4.550 | 21,760 | +0.00(+0.00%) |
Apr 27, 2005 | 4.550 | 4.800 | 4.450 | 4.550 | 35,110 | +0.00(+0.00%) |
Apr 26, 2005 | 4.550 | 4.700 | 4.400 | 4.550 | 35,490 | +0.00(+0.00%) |
Apr 25, 2005 | 4.550 | 4.700 | 4.400 | 4.550 | 35,490 | -0.05(-1.09%) |
Apr 22, 2005 | 4.600 | 4.700 | 4.350 | 4.600 | 24,284 | +0.12(+2.68%) |
Apr 21, 2005 | 4.480 | 4.550 | 4.300 | 4.480 | 78,321 | +0.00(+0.00%) |
Apr 20, 2005 | 4.480 | 4.550 | 4.300 | 4.480 | 78,321 | +0.08(+1.82%) |
Apr 19, 2005 | 4.400 | 4.650 | 4.100 | 4.400 | 12,814 | +0.00(+0.00%) |
Apr 18, 2005 | 4.400 | 4.650 | 4.100 | 4.400 | 12,814 | -0.15(-3.30%) |
Apr 15, 2005 | 4.550 | 4.550 | 4.300 | 4.550 | 10,202 | +0.20(+4.60%) |
Apr 14, 2005 | 4.350 | 4.600 | 4.300 | 4.350 | 15,694 | +0.00(+0.00%) |
Apr 13, 2005 | 4.350 | 4.600 | 4.300 | 4.350 | 15,694 | -0.15(-3.33%) |
Apr 12, 2005 | 4.500 | 4.500 | 4.370 | 4.500 | 16,142 | +0.00(+0.00%) |
Apr 11, 2005 | 4.500 | 4.500 | 4.370 | 4.500 | 16,142 | -0.05(-1.10%) |
Apr 08, 2005 | 4.550 | 4.550 | 4.300 | 4.550 | 7,503 | +0.08(+1.79%) |
Apr 07, 2005 | 4.470 | 4.550 | 4.300 | 4.470 | 7,702 | +0.32(+7.71%) |
Apr 06, 2005 | 4.150 | 4.600 | 4.150 | 4.150 | 658,995 | +0.00(+0.00%) |
Apr 05, 2005 | 4.150 | 4.600 | 4.150 | 4.150 | 658,995 | -0.10(-2.35%) |
Apr 04, 2005 | 4.250 | 4.550 | 4.200 | 4.250 | 78,376 | -0.35(-7.61%) |