Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.531 | 3.574 | 3.531 | 3.574 | 6,585 | +0.08(+2.39%) |
Jun 29, 2005 | 3.477 | 3.497 | 3.477 | 3.490 | 16,651 | -0.02(-0.51%) |
Jun 28, 2005 | 3.504 | 3.534 | 3.504 | 3.508 | 5,018 | -0.03(-0.86%) |
Jun 27, 2005 | 3.539 | 3.539 | 3.539 | 3.539 | 3,602 | +0.03(+0.79%) |
Jun 24, 2005 | 3.525 | 3.525 | 3.511 | 3.511 | 33,617 | -0.01(-0.39%) |
Jun 23, 2005 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 3.574 | 3.574 | 3.525 | 3.525 | 2,936 | -0.05(-1.36%) |
Jun 20, 2005 | 3.590 | 3.590 | 3.550 | 3.574 | 4,683 | +0.02(+0.63%) |
Jun 17, 2005 | 3.483 | 3.567 | 3.483 | 3.551 | 6,845 | +0.00(+0.07%) |
Jun 16, 2005 | 3.511 | 3.549 | 3.511 | 3.549 | 1,289 | +0.04(+1.08%) |
Jun 15, 2005 | 3.511 | 3.511 | 3.511 | 3.511 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 3.511 | 3.511 | 3.511 | 3.511 | 5,793 | -0.01(-0.39%) |
Jun 13, 2005 | 3.572 | 3.572 | 3.525 | 3.525 | 2,521 | -0.01(-0.39%) |
Jun 10, 2005 | 3.539 | 3.539 | 3.539 | 3.539 | 2,914 | -0.02(-0.56%) |
Jun 09, 2005 | 3.539 | 3.559 | 3.539 | 3.559 | 15,419 | -0.04(-0.99%) |
Jun 08, 2005 | 3.595 | 3.595 | 3.595 | 3.595 | 720 | +0.04(+1.17%) |
Jun 07, 2005 | 3.553 | 3.553 | 3.553 | 3.553 | 3,602 | +0.00(+0.00%) |
Jun 06, 2005 | 3.539 | 3.553 | 3.539 | 3.553 | 2,738 | +0.01(+0.39%) |
Jun 03, 2005 | 3.539 | 3.539 | 3.539 | 3.539 | 11,402 | +0.06(+1.80%) |
Jun 02, 2005 | 3.477 | 3.477 | 3.477 | 3.477 | 360 | -0.03(-0.99%) |
Jun 01, 2005 | 3.539 | 3.539 | 3.483 | 3.511 | 39,997 | -0.07(-1.92%) |
May 31, 2005 | 3.549 | 3.580 | 3.525 | 3.580 | 5,584 | +0.10(+2.81%) |
May 27, 2005 | 3.477 | 3.482 | 3.477 | 3.482 | 9,291 | +0.01(+0.36%) |
May 26, 2005 | 3.483 | 3.483 | 3.436 | 3.470 | 4,683 | -0.01(-0.40%) |
May 25, 2005 | 3.511 | 3.511 | 3.483 | 3.483 | 10,811 | -0.03(-0.79%) |
May 24, 2005 | 3.678 | 3.678 | 3.511 | 3.511 | 13,690 | +0.00(+0.00%) |
May 23, 2005 | 3.539 | 3.539 | 3.511 | 3.511 | 5,404 | -0.07(-1.82%) |
May 20, 2005 | 3.483 | 3.607 | 3.483 | 3.576 | 8,318 | -0.03(-0.88%) |
May 19, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 691 | +0.07(+1.96%) |
May 18, 2005 | 3.528 | 3.542 | 3.528 | 3.539 | 5,764 | -0.01(-0.39%) |
May 17, 2005 | 3.470 | 3.553 | 3.470 | 3.553 | 7,608 | +0.04(+1.19%) |
May 16, 2005 | 3.622 | 3.622 | 3.511 | 3.511 | 29,754 | -0.17(-4.53%) |
May 13, 2005 | 4.164 | 4.233 | 3.540 | 3.678 | 59,200 | +0.09(+2.44%) |
May 12, 2005 | 3.539 | 3.590 | 3.539 | 3.590 | 3,289 | +0.05(+1.44%) |
May 11, 2005 | 3.553 | 3.553 | 3.539 | 3.539 | 4,669 | -0.04(-1.16%) |
May 10, 2005 | 3.642 | 3.660 | 3.525 | 3.581 | 9,572 | +0.07(+2.14%) |
May 09, 2005 | 3.678 | 3.678 | 3.497 | 3.506 | 3,963 | +0.00(+0.04%) |
May 06, 2005 | 3.552 | 3.552 | 3.504 | 3.504 | 10,628 | -0.05(-1.52%) |
May 05, 2005 | 3.526 | 3.560 | 3.450 | 3.558 | 6,131 | -0.00(-0.04%) |
May 04, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 720 | +0.00(+0.00%) |
May 03, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
May 02, 2005 | 3.539 | 3.568 | 3.474 | 3.560 | 14,987 | +0.02(+0.63%) |
Apr 29, 2005 | 3.504 | 3.538 | 3.504 | 3.538 | 3,354 | +0.04(+1.07%) |
Apr 28, 2005 | 3.472 | 3.500 | 3.472 | 3.500 | 9,024 | +0.03(+0.80%) |
Apr 27, 2005 | 3.472 | 3.472 | 3.472 | 3.472 | 1,376 | -0.03(-0.91%) |
Apr 26, 2005 | 3.504 | 3.504 | 3.504 | 3.504 | 2,734 | -0.08(-2.29%) |
Apr 25, 2005 | 3.586 | 3.586 | 3.586 | 3.586 | 2,161 | +0.07(+2.03%) |
Apr 22, 2005 | 3.608 | 3.608 | 3.515 | 3.515 | 8,286 | -0.09(-2.55%) |
Apr 21, 2005 | 3.608 | 3.608 | 3.596 | 3.607 | 3,336 | +0.00(+0.00%) |
Apr 20, 2005 | 3.581 | 3.775 | 3.479 | 3.607 | 75,556 | -0.03(-0.91%) |
Apr 19, 2005 | 3.581 | 3.683 | 3.579 | 3.640 | 20,359 | +0.10(+2.90%) |
Apr 18, 2005 | 3.581 | 3.747 | 3.503 | 3.538 | 84,044 | -0.04(-1.20%) |
Apr 15, 2005 | 3.546 | 3.581 | 3.546 | 3.581 | 14,598 | +0.08(+2.18%) |
Apr 14, 2005 | 3.563 | 3.563 | 3.504 | 3.504 | 26,732 | +0.01(+0.36%) |
Apr 13, 2005 | 3.553 | 3.553 | 3.488 | 3.492 | 20,604 | +0.02(+0.60%) |
Apr 12, 2005 | 3.504 | 3.504 | 3.456 | 3.471 | 10,447 | -0.03(-0.75%) |
Apr 11, 2005 | 3.470 | 3.497 | 3.442 | 3.497 | 16,212 | +0.08(+2.31%) |
Apr 08, 2005 | 3.418 | 3.418 | 3.418 | 3.418 | 3,602 | +0.00(+0.00%) |
Apr 07, 2005 | 3.361 | 3.424 | 3.335 | 3.418 | 11,708 | -0.01(-0.28%) |
Apr 06, 2005 | 3.352 | 3.428 | 3.350 | 3.428 | 10,999 | +0.03(+0.82%) |
Apr 05, 2005 | 3.227 | 3.407 | 3.227 | 3.400 | 22,228 | +0.21(+6.57%) |
Apr 04, 2005 | 3.181 | 3.192 | 3.137 | 3.191 | 8,178 | -0.04(-1.12%) |