Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.797 | 4.797 | 4.728 | 4.738 | 38,981 | -0.06(-1.23%) |
Jun 29, 2005 | 4.728 | 4.797 | 4.723 | 4.797 | 46,940 | +0.04(+0.82%) |
Jun 28, 2005 | 4.777 | 4.777 | 4.704 | 4.758 | 30,205 | +0.02(+0.41%) |
Jun 27, 2005 | 4.728 | 4.738 | 4.704 | 4.738 | 44,287 | +0.02(+0.42%) |
Jun 24, 2005 | 4.684 | 4.728 | 4.665 | 4.718 | 83,269 | +0.00(+0.00%) |
Jun 23, 2005 | 4.704 | 4.718 | 4.630 | 4.718 | 100,004 | +0.00(+0.10%) |
Jun 22, 2005 | 4.616 | 4.714 | 4.567 | 4.714 | 83,677 | +0.11(+2.34%) |
Jun 21, 2005 | 4.586 | 4.606 | 4.557 | 4.606 | 30,205 | +0.02(+0.43%) |
Jun 20, 2005 | 4.557 | 4.630 | 4.557 | 4.586 | 95,922 | +0.00(+0.11%) |
Jun 17, 2005 | 4.547 | 4.581 | 4.513 | 4.581 | 71,227 | -0.03(-0.74%) |
Jun 16, 2005 | 4.655 | 4.679 | 4.601 | 4.616 | 32,858 | -0.00(-0.11%) |
Jun 15, 2005 | 4.620 | 4.655 | 4.620 | 4.620 | 26,123 | -0.00(-0.11%) |
Jun 14, 2005 | 4.591 | 4.684 | 4.586 | 4.625 | 107,555 | +0.03(+0.75%) |
Jun 13, 2005 | 4.586 | 4.640 | 4.581 | 4.591 | 28,164 | -0.02(-0.53%) |
Jun 10, 2005 | 4.625 | 4.625 | 4.586 | 4.616 | 17,347 | +0.04(+0.96%) |
Jun 09, 2005 | 4.611 | 4.611 | 4.571 | 4.571 | 6,122 | -0.04(-0.85%) |
Jun 08, 2005 | 4.596 | 4.616 | 4.571 | 4.611 | 20,409 | +0.01(+0.21%) |
Jun 07, 2005 | 4.601 | 4.645 | 4.596 | 4.601 | 43,879 | +0.03(+0.75%) |
Jun 06, 2005 | 4.586 | 4.601 | 4.547 | 4.567 | 35,103 | -0.02(-0.53%) |
Jun 03, 2005 | 4.596 | 4.596 | 4.557 | 4.591 | 22,245 | -0.01(-0.21%) |
Jun 02, 2005 | 4.576 | 4.601 | 4.576 | 4.601 | 13,061 | +0.00(+0.11%) |
Jun 01, 2005 | 4.552 | 4.601 | 4.552 | 4.596 | 29,593 | +0.04(+0.97%) |
May 31, 2005 | 4.576 | 4.576 | 4.542 | 4.552 | 35,511 | -0.02(-0.54%) |
May 27, 2005 | 4.547 | 4.586 | 4.547 | 4.576 | 47,961 | +0.04(+0.86%) |
May 26, 2005 | 4.532 | 4.537 | 4.508 | 4.537 | 72,044 | +0.00(+0.11%) |
May 25, 2005 | 4.513 | 4.567 | 4.508 | 4.532 | 75,309 | -0.01(-0.25%) |
May 24, 2005 | 4.527 | 4.547 | 4.518 | 4.544 | 31,430 | +0.04(+0.79%) |
May 23, 2005 | 4.498 | 4.508 | 4.498 | 4.508 | 29,389 | +0.00(+0.00%) |
May 20, 2005 | 4.537 | 4.537 | 4.503 | 4.508 | 43,879 | -0.05(-1.18%) |
May 19, 2005 | 4.567 | 4.567 | 4.518 | 4.562 | 37,552 | +0.01(+0.32%) |
May 18, 2005 | 4.547 | 4.547 | 4.527 | 4.547 | 37,552 | -0.01(-0.22%) |
May 17, 2005 | 4.532 | 4.562 | 4.513 | 4.557 | 18,368 | +0.04(+0.98%) |
May 16, 2005 | 4.537 | 4.552 | 4.503 | 4.513 | 13,470 | +0.01(+0.33%) |
May 13, 2005 | 4.518 | 4.518 | 4.498 | 4.498 | 16,939 | -0.02(-0.43%) |
May 12, 2005 | 4.518 | 4.542 | 4.518 | 4.518 | 10,204 | +0.00(+0.00%) |
May 11, 2005 | 4.537 | 4.552 | 4.508 | 4.518 | 26,123 | +0.00(+0.00%) |
May 10, 2005 | 4.567 | 4.567 | 4.513 | 4.518 | 29,389 | -0.04(-0.97%) |
May 09, 2005 | 4.522 | 4.562 | 4.508 | 4.562 | 32,654 | +0.05(+1.09%) |
May 06, 2005 | 4.513 | 4.537 | 4.513 | 4.513 | 13,674 | -0.02(-0.54%) |
May 05, 2005 | 4.522 | 4.552 | 4.513 | 4.537 | 37,960 | +0.03(+0.65%) |
May 04, 2005 | 4.542 | 4.542 | 4.503 | 4.508 | 48,369 | -0.06(-1.29%) |
May 03, 2005 | 4.552 | 4.567 | 4.552 | 4.567 | 14,286 | +0.02(+0.43%) |
May 02, 2005 | 4.552 | 4.552 | 4.542 | 4.547 | 3,877 | +0.00(+0.11%) |
Apr 29, 2005 | 4.518 | 4.552 | 4.498 | 4.542 | 30,001 | +0.04(+0.98%) |
Apr 28, 2005 | 4.522 | 4.542 | 4.498 | 4.498 | 11,020 | -0.00(-0.11%) |
Apr 27, 2005 | 4.518 | 4.532 | 4.498 | 4.503 | 40,410 | -0.01(-0.22%) |
Apr 26, 2005 | 4.483 | 4.513 | 4.473 | 4.513 | 27,144 | +0.04(+0.88%) |
Apr 25, 2005 | 4.459 | 4.473 | 4.434 | 4.473 | 72,860 | +0.00(+0.11%) |
Apr 22, 2005 | 4.439 | 4.469 | 4.425 | 4.469 | 12,245 | +0.00(+0.11%) |
Apr 21, 2005 | 4.488 | 4.493 | 4.454 | 4.464 | 50,410 | -0.05(-1.09%) |
Apr 20, 2005 | 4.498 | 4.513 | 4.483 | 4.513 | 35,511 | +0.02(+0.55%) |
Apr 19, 2005 | 4.503 | 4.518 | 4.488 | 4.488 | 17,551 | -0.01(-0.33%) |
Apr 18, 2005 | 4.483 | 4.503 | 4.469 | 4.503 | 27,552 | +0.02(+0.44%) |
Apr 15, 2005 | 4.478 | 4.493 | 4.473 | 4.483 | 21,021 | +0.03(+0.66%) |
Apr 14, 2005 | 4.454 | 4.498 | 4.439 | 4.454 | 138,577 | -0.01(-0.22%) |
Apr 13, 2005 | 4.518 | 4.518 | 4.464 | 4.464 | 30,613 | -0.03(-0.65%) |
Apr 12, 2005 | 4.488 | 4.493 | 4.473 | 4.493 | 14,490 | +0.03(+0.66%) |
Apr 11, 2005 | 4.464 | 4.518 | 4.464 | 4.464 | 52,247 | -0.02(-0.44%) |
Apr 08, 2005 | 4.478 | 4.483 | 4.478 | 4.483 | 12,857 | +0.00(+0.00%) |
Apr 07, 2005 | 4.469 | 4.503 | 4.469 | 4.483 | 10,408 | -0.03(-0.65%) |
Apr 06, 2005 | 4.508 | 4.532 | 4.503 | 4.513 | 16,939 | -0.02(-0.43%) |
Apr 05, 2005 | 4.469 | 4.532 | 4.469 | 4.532 | 25,307 | +0.03(+0.65%) |
Apr 04, 2005 | 4.518 | 4.518 | 4.503 | 4.503 | 6,939 | -0.00(-0.11%) |