Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.460 | 4.480 | 4.270 | 4.430 | 54,492 | -0.12(-2.64%) |
Jun 29, 2005 | 4.700 | 4.700 | 4.410 | 4.550 | 70,254 | +0.04(+0.89%) |
Jun 28, 2005 | 4.570 | 4.750 | 4.470 | 4.510 | 128,733 | -0.08(-1.74%) |
Jun 27, 2005 | 4.150 | 4.680 | 4.080 | 4.590 | 242,040 | +0.51(+12.50%) |
Jun 24, 2005 | 4.020 | 4.350 | 4.020 | 4.080 | 40,311 | -0.08(-1.92%) |
Jun 23, 2005 | 4.350 | 4.350 | 4.160 | 4.160 | 23,358 | -0.14(-3.26%) |
Jun 22, 2005 | 4.190 | 4.310 | 4.140 | 4.300 | 84,545 | +0.16(+3.86%) |
Jun 21, 2005 | 4.100 | 4.140 | 4.000 | 4.140 | 19,813 | +0.09(+2.22%) |
Jun 20, 2005 | 4.100 | 4.100 | 4.020 | 4.050 | 48,223 | -0.03(-0.74%) |
Jun 17, 2005 | 4.150 | 4.150 | 4.000 | 4.080 | 13,300 | -0.01(-0.24%) |
Jun 16, 2005 | 3.940 | 4.090 | 3.940 | 4.090 | 16,215 | +0.10(+2.51%) |
Jun 15, 2005 | 4.040 | 4.222 | 3.950 | 3.990 | 115,486 | -0.13(-3.16%) |
Jun 14, 2005 | 4.130 | 4.130 | 3.960 | 4.120 | 48,426 | -0.02(-0.48%) |
Jun 13, 2005 | 4.210 | 4.240 | 4.080 | 4.140 | 47,181 | +0.00(+0.00%) |
Jun 10, 2005 | 4.150 | 4.210 | 4.050 | 4.140 | 35,800 | -0.01(-0.24%) |
Jun 09, 2005 | 4.100 | 4.200 | 4.050 | 4.150 | 33,005 | +0.07(+1.72%) |
Jun 08, 2005 | 4.160 | 4.168 | 4.010 | 4.080 | 51,290 | -0.09(-2.16%) |
Jun 07, 2005 | 4.200 | 4.250 | 4.080 | 4.170 | 63,489 | -0.04(-0.95%) |
Jun 06, 2005 | 4.110 | 4.350 | 4.110 | 4.210 | 84,901 | +0.16(+3.95%) |
Jun 03, 2005 | 4.250 | 4.290 | 4.020 | 4.050 | 44,575 | -0.19(-4.48%) |
Jun 02, 2005 | 4.170 | 4.250 | 4.090 | 4.240 | 30,890 | +0.04(+0.95%) |
Jun 01, 2005 | 4.160 | 4.240 | 4.050 | 4.200 | 86,369 | +0.11(+2.69%) |
May 31, 2005 | 4.000 | 4.200 | 4.000 | 4.090 | 50,666 | +0.02(+0.49%) |
May 27, 2005 | 4.000 | 4.260 | 4.000 | 4.070 | 50,175 | +0.05(+1.24%) |
May 26, 2005 | 3.890 | 4.050 | 3.870 | 4.020 | 64,986 | +0.12(+3.08%) |
May 25, 2005 | 4.090 | 4.100 | 3.890 | 3.900 | 109,716 | -0.13(-3.23%) |
May 24, 2005 | 4.100 | 4.271 | 3.940 | 4.030 | 151,300 | -0.07(-1.71%) |
May 23, 2005 | 4.240 | 4.270 | 4.030 | 4.100 | 110,302 | -0.10(-2.38%) |
May 20, 2005 | 4.090 | 4.240 | 4.090 | 4.200 | 32,570 | +0.04(+0.96%) |
May 19, 2005 | 4.240 | 4.240 | 4.060 | 4.160 | 71,961 | -0.03(-0.72%) |
May 18, 2005 | 4.170 | 4.240 | 4.120 | 4.190 | 93,300 | +0.11(+2.77%) |
May 17, 2005 | 4.150 | 4.164 | 4.010 | 4.077 | 32,730 | -0.08(-1.99%) |
May 16, 2005 | 4.180 | 4.250 | 4.080 | 4.160 | 62,184 | +0.03(+0.73%) |
May 13, 2005 | 4.170 | 4.170 | 4.010 | 4.130 | 68,148 | -0.13(-3.05%) |
May 12, 2005 | 4.190 | 4.300 | 4.140 | 4.260 | 44,740 | +0.11(+2.65%) |
May 11, 2005 | 4.310 | 4.350 | 4.090 | 4.150 | 66,590 | -0.12(-2.81%) |
May 10, 2005 | 4.200 | 4.350 | 4.200 | 4.270 | 130,282 | -0.07(-1.61%) |
May 09, 2005 | 4.120 | 4.450 | 4.120 | 4.340 | 115,797 | +0.12(+2.75%) |
May 06, 2005 | 4.120 | 4.350 | 4.120 | 4.224 | 180,358 | +0.14(+3.53%) |
May 05, 2005 | 3.750 | 4.100 | 3.750 | 4.080 | 182,906 | +0.18(+4.62%) |
May 04, 2005 | 3.900 | 4.030 | 3.610 | 3.900 | 375,492 | +0.00(+0.00%) |
May 03, 2005 | 3.420 | 3.990 | 3.150 | 3.900 | 133,910 | +0.46(+13.37%) |
May 02, 2005 | 3.670 | 3.670 | 3.430 | 3.440 | 48,065 | -0.22(-6.01%) |
Apr 29, 2005 | 3.650 | 3.660 | 3.520 | 3.660 | 30,800 | +0.01(+0.27%) |
Apr 28, 2005 | 3.590 | 3.660 | 3.568 | 3.650 | 18,972 | +0.00(+0.00%) |
Apr 27, 2005 | 3.540 | 3.710 | 3.510 | 3.650 | 16,366 | +0.04(+1.11%) |
Apr 26, 2005 | 3.430 | 3.750 | 3.430 | 3.610 | 23,153 | +0.06(+1.69%) |
Apr 25, 2005 | 3.510 | 3.550 | 3.420 | 3.550 | 26,793 | -0.05(-1.39%) |
Apr 22, 2005 | 3.290 | 3.650 | 3.260 | 3.600 | 25,665 | +0.23(+6.82%) |
Apr 21, 2005 | 3.400 | 3.480 | 3.234 | 3.370 | 77,250 | -0.05(-1.46%) |
Apr 20, 2005 | 3.800 | 3.860 | 3.370 | 3.420 | 67,100 | -0.19(-5.26%) |
Apr 19, 2005 | 3.500 | 3.650 | 3.490 | 3.610 | 17,229 | +0.10(+2.85%) |
Apr 18, 2005 | 3.500 | 3.590 | 3.490 | 3.510 | 35,991 | +0.00(+0.00%) |
Apr 15, 2005 | 3.500 | 3.890 | 3.450 | 3.510 | 58,018 | -0.08(-2.23%) |
Apr 14, 2005 | 3.500 | 3.640 | 3.500 | 3.590 | 45,508 | +0.01(+0.28%) |
Apr 13, 2005 | 3.610 | 3.700 | 3.580 | 3.580 | 11,500 | -0.02(-0.56%) |
Apr 12, 2005 | 3.730 | 3.840 | 3.570 | 3.600 | 32,450 | -0.20(-5.26%) |
Apr 11, 2005 | 3.800 | 3.860 | 3.800 | 3.800 | 29,594 | -0.02(-0.52%) |
Apr 08, 2005 | 3.880 | 3.880 | 3.800 | 3.820 | 20,817 | -0.03(-0.78%) |
Apr 07, 2005 | 3.710 | 3.920 | 3.680 | 3.850 | 53,288 | +0.11(+2.94%) |
Apr 06, 2005 | 3.770 | 3.900 | 3.670 | 3.740 | 55,807 | -0.13(-3.36%) |
Apr 05, 2005 | 3.850 | 3.950 | 3.510 | 3.870 | 156,158 | +0.13(+3.48%) |
Apr 04, 2005 | 3.130 | 3.800 | 3.130 | 3.740 | 93,178 | +0.52(+16.15%) |