Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.356 | 4.370 | 4.325 | 4.350 | 54,588 | +0.01(+0.22%) |
Jun 29, 2005 | 4.319 | 4.366 | 4.319 | 4.341 | 150,473 | +0.01(+0.22%) |
Jun 28, 2005 | 4.161 | 4.345 | 4.161 | 4.331 | 226,421 | +0.13(+3.19%) |
Jun 27, 2005 | 4.145 | 4.208 | 4.145 | 4.198 | 127,688 | +0.08(+1.92%) |
Jun 24, 2005 | 4.303 | 4.340 | 4.119 | 4.119 | 1,121,190 | -0.20(-4.63%) |
Jun 23, 2005 | 4.419 | 4.419 | 4.282 | 4.319 | 101,581 | -0.08(-1.91%) |
Jun 22, 2005 | 4.382 | 4.410 | 4.379 | 4.403 | 143,827 | +0.02(+0.48%) |
Jun 21, 2005 | 4.373 | 4.385 | 4.363 | 4.382 | 125,789 | +0.02(+0.36%) |
Jun 20, 2005 | 4.340 | 4.372 | 4.313 | 4.366 | 99,682 | +0.02(+0.56%) |
Jun 17, 2005 | 4.335 | 4.356 | 4.308 | 4.342 | 98,733 | +0.01(+0.32%) |
Jun 16, 2005 | 4.324 | 4.360 | 4.303 | 4.328 | 98,733 | +0.01(+0.24%) |
Jun 15, 2005 | 4.329 | 4.341 | 4.261 | 4.318 | 48,417 | -0.00(-0.02%) |
Jun 14, 2005 | 4.277 | 4.335 | 4.239 | 4.319 | 82,594 | +0.05(+1.23%) |
Jun 13, 2005 | 4.266 | 4.335 | 4.250 | 4.266 | 120,568 | +0.00(+0.10%) |
Jun 10, 2005 | 4.277 | 4.318 | 4.261 | 4.262 | 45,569 | +0.00(+0.00%) |
Jun 09, 2005 | 4.277 | 4.298 | 4.213 | 4.262 | 68,353 | +0.00(+0.00%) |
Jun 08, 2005 | 4.338 | 4.340 | 4.261 | 4.262 | 98,733 | -0.07(-1.68%) |
Jun 07, 2005 | 4.250 | 4.392 | 4.250 | 4.335 | 225,946 | +0.09(+2.16%) |
Jun 06, 2005 | 4.266 | 4.292 | 4.208 | 4.243 | 105,853 | +0.09(+2.23%) |
Jun 03, 2005 | 4.119 | 4.158 | 4.114 | 4.150 | 68,828 | +0.06(+1.42%) |
Jun 02, 2005 | 3.961 | 4.098 | 3.961 | 4.092 | 134,808 | +0.14(+3.63%) |
Jun 01, 2005 | 3.971 | 3.971 | 3.857 | 3.949 | 102,530 | -0.01(-0.35%) |
May 31, 2005 | 4.134 | 4.134 | 3.830 | 3.963 | 217,877 | -0.18(-4.27%) |
May 27, 2005 | 4.303 | 4.319 | 4.108 | 4.140 | 140,030 | -0.15(-3.56%) |
May 26, 2005 | 4.071 | 4.292 | 4.071 | 4.292 | 185,599 | +0.19(+4.76%) |
May 25, 2005 | 4.055 | 4.108 | 3.966 | 4.098 | 203,637 | -0.12(-2.75%) |
May 24, 2005 | 4.256 | 4.287 | 4.212 | 4.213 | 161,865 | -0.03(-0.74%) |
May 23, 2005 | 4.187 | 4.324 | 4.150 | 4.245 | 323,255 | +0.06(+1.38%) |
May 20, 2005 | 4.155 | 4.192 | 4.140 | 4.187 | 141,928 | +0.03(+0.76%) |
May 19, 2005 | 4.013 | 4.155 | 4.008 | 4.155 | 170,884 | +0.15(+3.82%) |
May 18, 2005 | 3.947 | 4.019 | 3.940 | 4.003 | 112,024 | +0.06(+1.41%) |
May 17, 2005 | 3.871 | 3.950 | 3.871 | 3.947 | 74,049 | +0.06(+1.54%) |
May 16, 2005 | 3.760 | 3.887 | 3.760 | 3.887 | 66,929 | +0.15(+4.00%) |
May 13, 2005 | 3.966 | 3.966 | 3.737 | 3.737 | 127,688 | -0.22(-5.64%) |
May 12, 2005 | 3.963 | 3.975 | 3.940 | 3.961 | 113,448 | -0.00(-0.05%) |
May 11, 2005 | 3.950 | 3.992 | 3.950 | 3.963 | 85,442 | +0.02(+0.45%) |
May 10, 2005 | 3.950 | 3.982 | 3.929 | 3.945 | 119,144 | -0.03(-0.66%) |
May 09, 2005 | 3.865 | 4.001 | 3.834 | 3.971 | 245,883 | +0.11(+2.86%) |
May 06, 2005 | 3.871 | 3.871 | 3.760 | 3.861 | 195,092 | +0.12(+3.24%) |
May 05, 2005 | 3.666 | 3.760 | 3.645 | 3.739 | 57,910 | +0.08(+2.31%) |
May 04, 2005 | 3.671 | 3.671 | 3.619 | 3.655 | 66,454 | +0.00(+0.00%) |
May 03, 2005 | 3.613 | 3.670 | 3.613 | 3.655 | 105,378 | +0.04(+1.17%) |
May 02, 2005 | 3.592 | 3.613 | 3.592 | 3.613 | 68,353 | +0.04(+1.03%) |
Apr 29, 2005 | 3.624 | 3.634 | 3.545 | 3.576 | 115,346 | -0.02(-0.59%) |
Apr 28, 2005 | 3.545 | 3.613 | 3.545 | 3.597 | 75,473 | +0.06(+1.64%) |
Apr 27, 2005 | 3.550 | 3.555 | 3.508 | 3.539 | 125,315 | +0.00(+0.00%) |
Apr 26, 2005 | 3.341 | 3.581 | 3.318 | 3.539 | 218,826 | +0.20(+6.03%) |
Apr 25, 2005 | 3.265 | 3.344 | 3.265 | 3.338 | 74,999 | +0.08(+2.39%) |
Apr 22, 2005 | 3.176 | 3.260 | 3.176 | 3.260 | 154,270 | +0.09(+2.99%) |
Apr 21, 2005 | 3.292 | 3.355 | 3.139 | 3.165 | 169,460 | -0.12(-3.78%) |
Apr 20, 2005 | 3.197 | 3.318 | 3.192 | 3.290 | 89,714 | +0.10(+3.17%) |
Apr 19, 2005 | 3.002 | 3.197 | 3.002 | 3.188 | 112,973 | +0.15(+5.10%) |
Apr 18, 2005 | 2.976 | 3.118 | 2.976 | 3.034 | 285,281 | +0.22(+7.66%) |
Apr 15, 2005 | 2.839 | 2.860 | 2.812 | 2.818 | 33,702 | -0.02(-0.56%) |
Apr 14, 2005 | 2.844 | 2.844 | 2.828 | 2.833 | 19,461 | -0.01(-0.30%) |
Apr 13, 2005 | 2.844 | 2.855 | 2.842 | 2.842 | 24,208 | +0.00(+0.11%) |
Apr 12, 2005 | 2.791 | 2.849 | 2.791 | 2.839 | 39,398 | +0.05(+1.66%) |
Apr 11, 2005 | 2.807 | 2.807 | 2.786 | 2.792 | 49,366 | -0.01(-0.53%) |
Apr 08, 2005 | 2.791 | 2.807 | 2.791 | 2.807 | 10,442 | +0.02(+0.79%) |
Apr 07, 2005 | 2.760 | 2.785 | 2.751 | 2.785 | 27,531 | +0.03(+1.22%) |
Apr 06, 2005 | 2.786 | 2.786 | 2.751 | 2.751 | 29,430 | -0.03(-1.25%) |
Apr 05, 2005 | 2.839 | 2.844 | 2.786 | 2.786 | 16,613 | -0.05(-1.67%) |
Apr 04, 2005 | 2.797 | 2.839 | 2.797 | 2.833 | 32,278 | +0.03(+0.94%) |