Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.514 | 3.575 | 3.484 | 3.484 | 142,910 | -0.05(-1.28%) |
Jun 29, 2005 | 3.545 | 3.620 | 3.477 | 3.530 | 174,306 | +0.02(+0.65%) |
Jun 28, 2005 | 3.447 | 3.514 | 3.439 | 3.507 | 112,097 | +0.05(+1.53%) |
Jun 27, 2005 | 3.432 | 3.522 | 3.424 | 3.454 | 130,742 | -0.02(-0.43%) |
Jun 24, 2005 | 3.416 | 3.507 | 3.386 | 3.469 | 622,878 | +0.04(+1.10%) |
Jun 23, 2005 | 3.545 | 3.552 | 3.432 | 3.432 | 177,023 | -0.13(-3.60%) |
Jun 22, 2005 | 3.545 | 3.567 | 3.469 | 3.560 | 104,961 | +0.05(+1.51%) |
Jun 21, 2005 | 3.454 | 3.545 | 3.424 | 3.507 | 129,575 | +0.08(+2.20%) |
Jun 20, 2005 | 3.439 | 3.469 | 3.432 | 3.432 | 102,512 | -0.02(-0.65%) |
Jun 17, 2005 | 3.545 | 3.545 | 3.432 | 3.454 | 194,865 | -0.05(-1.51%) |
Jun 16, 2005 | 3.484 | 3.537 | 3.462 | 3.507 | 158,229 | +0.02(+0.65%) |
Jun 15, 2005 | 3.499 | 3.545 | 3.432 | 3.484 | 202,491 | -0.05(-1.49%) |
Jun 14, 2005 | 3.514 | 3.567 | 3.499 | 3.537 | 164,036 | +0.00(+0.00%) |
Jun 13, 2005 | 3.582 | 3.635 | 3.477 | 3.537 | 145,660 | -0.02(-0.64%) |
Jun 10, 2005 | 3.560 | 3.582 | 3.514 | 3.560 | 85,834 | +0.02(+0.43%) |
Jun 09, 2005 | 3.507 | 3.560 | 3.439 | 3.545 | 120,653 | +0.06(+1.73%) |
Jun 08, 2005 | 3.477 | 3.522 | 3.447 | 3.484 | 131,003 | +0.01(+0.22%) |
Jun 07, 2005 | 3.462 | 3.507 | 3.447 | 3.477 | 157,449 | +0.06(+1.77%) |
Jun 06, 2005 | 3.371 | 3.439 | 3.371 | 3.416 | 147,155 | +0.02(+0.67%) |
Jun 03, 2005 | 3.394 | 3.432 | 3.371 | 3.394 | 83,229 | -0.03(-0.88%) |
Jun 02, 2005 | 3.394 | 3.424 | 3.364 | 3.424 | 178,951 | +0.03(+0.89%) |
Jun 01, 2005 | 3.341 | 3.394 | 3.333 | 3.394 | 150,231 | +0.08(+2.51%) |
May 31, 2005 | 3.303 | 3.341 | 3.273 | 3.311 | 485,003 | +0.02(+0.69%) |
May 27, 2005 | 3.303 | 3.303 | 3.273 | 3.288 | 79,474 | -0.02(-0.46%) |
May 26, 2005 | 3.266 | 3.311 | 3.266 | 3.303 | 68,004 | +0.02(+0.69%) |
May 25, 2005 | 3.281 | 3.311 | 3.266 | 3.281 | 94,262 | +0.00(+0.00%) |
May 24, 2005 | 3.205 | 3.303 | 3.205 | 3.281 | 228,856 | +0.06(+1.87%) |
May 23, 2005 | 3.175 | 3.235 | 3.152 | 3.220 | 541,986 | +0.05(+1.43%) |
May 20, 2005 | 3.213 | 3.273 | 3.160 | 3.175 | 198,373 | -0.08(-2.55%) |
May 19, 2005 | 3.213 | 3.326 | 3.213 | 3.258 | 76,962 | +0.00(+0.00%) |
May 18, 2005 | 3.281 | 3.303 | 3.232 | 3.258 | 101,831 | -0.02(-0.69%) |
May 17, 2005 | 3.183 | 3.281 | 3.168 | 3.281 | 59,935 | +0.09(+2.84%) |
May 16, 2005 | 3.243 | 3.266 | 3.168 | 3.190 | 157,915 | -0.04(-1.17%) |
May 13, 2005 | 3.251 | 3.296 | 3.175 | 3.228 | 141,088 | -0.05(-1.61%) |
May 12, 2005 | 3.243 | 3.303 | 3.235 | 3.281 | 40,903 | +0.04(+1.16%) |
May 11, 2005 | 3.273 | 3.333 | 3.183 | 3.243 | 161,748 | -0.05(-1.38%) |
May 10, 2005 | 3.386 | 3.447 | 3.273 | 3.288 | 95,263 | -0.13(-3.75%) |
May 09, 2005 | 3.318 | 3.416 | 3.258 | 3.416 | 95,410 | +0.12(+3.66%) |
May 06, 2005 | 3.364 | 3.424 | 3.243 | 3.296 | 143,954 | -0.11(-3.10%) |
May 05, 2005 | 3.401 | 3.469 | 3.281 | 3.401 | 147,014 | +0.01(+0.22%) |
May 04, 2005 | 3.311 | 3.454 | 3.281 | 3.394 | 140,924 | +0.08(+2.27%) |
May 03, 2005 | 3.175 | 3.394 | 3.168 | 3.318 | 421,789 | -0.02(-0.68%) |
May 02, 2005 | 3.175 | 3.349 | 3.145 | 3.341 | 99,565 | +0.17(+5.23%) |
Apr 29, 2005 | 3.205 | 3.296 | 3.175 | 3.175 | 422,275 | -0.03(-0.94%) |
Apr 28, 2005 | 3.424 | 3.454 | 3.115 | 3.205 | 549,492 | -0.23(-6.59%) |
Apr 27, 2005 | 3.432 | 3.499 | 3.394 | 3.432 | 61,455 | -0.01(-0.22%) |
Apr 26, 2005 | 3.469 | 3.537 | 3.439 | 3.439 | 116,125 | -0.06(-1.72%) |
Apr 25, 2005 | 3.439 | 3.499 | 3.432 | 3.499 | 55,973 | +0.04(+1.09%) |
Apr 22, 2005 | 3.432 | 3.469 | 3.416 | 3.462 | 90,542 | -0.01(-0.22%) |
Apr 21, 2005 | 3.379 | 3.469 | 3.379 | 3.469 | 97,120 | +0.09(+2.68%) |
Apr 20, 2005 | 3.469 | 3.477 | 3.361 | 3.379 | 112,370 | -0.08(-2.40%) |
Apr 19, 2005 | 3.386 | 3.499 | 3.379 | 3.462 | 171,886 | +0.08(+2.23%) |
Apr 18, 2005 | 3.394 | 3.432 | 3.356 | 3.386 | 133,466 | +0.01(+0.22%) |
Apr 15, 2005 | 3.394 | 3.424 | 3.356 | 3.379 | 116,776 | -0.02(-0.44%) |
Apr 14, 2005 | 3.394 | 3.439 | 3.379 | 3.394 | 111,126 | +0.00(+0.00%) |
Apr 13, 2005 | 3.522 | 3.522 | 3.394 | 3.394 | 169,522 | -0.11(-3.02%) |
Apr 12, 2005 | 3.401 | 3.545 | 3.394 | 3.499 | 128,659 | +0.08(+2.43%) |
Apr 11, 2005 | 3.416 | 3.454 | 3.392 | 3.416 | 89,392 | +0.00(+0.00%) |
Apr 08, 2005 | 3.477 | 3.499 | 3.401 | 3.416 | 89,462 | -0.08(-2.16%) |
Apr 07, 2005 | 3.484 | 3.545 | 3.469 | 3.492 | 61,698 | -0.02(-0.64%) |
Apr 06, 2005 | 3.545 | 3.582 | 3.462 | 3.514 | 112,654 | +0.03(+0.87%) |
Apr 05, 2005 | 3.499 | 3.552 | 3.439 | 3.484 | 97,319 | -0.05(-1.28%) |
Apr 04, 2005 | 3.462 | 3.582 | 3.447 | 3.530 | 89,030 | +0.07(+1.96%) |