Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.600 | 4.700 | 4.530 | 4.580 | 339,689 | +0.00(+0.00%) |
Jun 29, 2005 | 4.390 | 4.700 | 4.330 | 4.580 | 230,480 | +0.21(+4.81%) |
Jun 28, 2005 | 4.290 | 4.370 | 4.250 | 4.370 | 79,696 | +0.10(+2.34%) |
Jun 27, 2005 | 4.250 | 4.360 | 4.210 | 4.270 | 179,127 | +0.03(+0.71%) |
Jun 24, 2005 | 4.250 | 4.400 | 4.240 | 4.240 | 1,175,433 | -0.02(-0.47%) |
Jun 23, 2005 | 4.340 | 4.340 | 4.230 | 4.260 | 155,829 | -0.10(-2.29%) |
Jun 22, 2005 | 4.380 | 4.500 | 4.290 | 4.360 | 196,764 | -0.03(-0.68%) |
Jun 21, 2005 | 4.320 | 4.390 | 4.290 | 4.390 | 220,514 | +0.07(+1.62%) |
Jun 20, 2005 | 4.290 | 4.450 | 4.290 | 4.320 | 151,953 | +0.03(+0.70%) |
Jun 17, 2005 | 4.210 | 4.330 | 4.140 | 4.290 | 287,098 | +0.11(+2.63%) |
Jun 16, 2005 | 3.980 | 4.220 | 3.960 | 4.180 | 196,258 | +0.20(+5.03%) |
Jun 15, 2005 | 4.000 | 4.100 | 3.930 | 3.980 | 155,963 | +0.01(+0.25%) |
Jun 14, 2005 | 3.950 | 4.020 | 3.920 | 3.970 | 143,630 | +0.05(+1.28%) |
Jun 13, 2005 | 4.110 | 4.110 | 3.920 | 3.920 | 160,840 | -0.10(-2.49%) |
Jun 10, 2005 | 4.030 | 4.350 | 3.950 | 4.020 | 437,774 | +0.01(+0.25%) |
Jun 09, 2005 | 4.110 | 4.150 | 4.000 | 4.010 | 153,853 | -0.11(-2.67%) |
Jun 08, 2005 | 4.260 | 4.260 | 4.120 | 4.120 | 77,943 | -0.06(-1.44%) |
Jun 07, 2005 | 4.380 | 4.520 | 4.130 | 4.180 | 89,830 | -0.19(-4.35%) |
Jun 06, 2005 | 4.500 | 4.560 | 4.350 | 4.370 | 224,430 | -0.13(-2.89%) |
Jun 03, 2005 | 4.500 | 4.560 | 4.423 | 4.500 | 184,463 | +0.02(+0.45%) |
Jun 02, 2005 | 4.130 | 4.500 | 4.130 | 4.480 | 210,978 | +0.28(+6.67%) |
Jun 01, 2005 | 4.130 | 4.200 | 4.130 | 4.200 | 116,606 | +0.07(+1.69%) |
May 31, 2005 | 4.090 | 4.250 | 4.050 | 4.130 | 101,112 | +0.00(+0.00%) |
May 27, 2005 | 4.100 | 4.160 | 4.030 | 4.130 | 141,862 | +0.00(+0.00%) |
May 26, 2005 | 4.060 | 4.130 | 4.060 | 4.130 | 88,356 | +0.13(+3.25%) |
May 25, 2005 | 4.040 | 4.120 | 4.000 | 4.000 | 104,592 | -0.06(-1.48%) |
May 24, 2005 | 4.110 | 4.210 | 4.040 | 4.060 | 101,800 | -0.07(-1.69%) |
May 23, 2005 | 4.130 | 4.210 | 4.010 | 4.130 | 100,180 | +0.06(+1.47%) |
May 20, 2005 | 4.220 | 4.220 | 4.060 | 4.070 | 129,854 | -0.12(-2.86%) |
May 19, 2005 | 4.330 | 4.350 | 4.190 | 4.190 | 80,651 | -0.11(-2.56%) |
May 18, 2005 | 4.330 | 4.400 | 4.260 | 4.300 | 111,800 | -0.04(-0.92%) |
May 17, 2005 | 4.470 | 4.540 | 4.280 | 4.340 | 122,525 | -0.15(-3.34%) |
May 16, 2005 | 4.500 | 4.540 | 4.160 | 4.490 | 196,068 | +0.19(+4.42%) |
May 13, 2005 | 4.510 | 4.540 | 4.120 | 4.300 | 461,200 | -0.10(-2.27%) |
May 12, 2005 | 4.590 | 4.790 | 4.370 | 4.400 | 821,633 | +0.41(+10.28%) |
May 11, 2005 | 4.110 | 4.120 | 3.940 | 3.990 | 87,870 | -0.11(-2.68%) |
May 10, 2005 | 4.010 | 4.110 | 3.950 | 4.100 | 131,030 | +0.08(+1.99%) |
May 09, 2005 | 3.950 | 4.020 | 3.910 | 4.020 | 99,491 | +0.04(+1.01%) |
May 06, 2005 | 4.060 | 4.080 | 3.940 | 3.980 | 90,337 | +0.01(+0.25%) |
May 05, 2005 | 4.010 | 4.070 | 3.960 | 3.970 | 114,560 | -0.01(-0.25%) |
May 04, 2005 | 4.060 | 4.080 | 3.950 | 3.980 | 105,757 | -0.01(-0.25%) |
May 03, 2005 | 4.000 | 4.090 | 3.970 | 3.990 | 89,410 | +0.03(+0.76%) |
May 02, 2005 | 3.900 | 4.090 | 3.900 | 3.960 | 185,052 | +0.07(+1.80%) |
Apr 29, 2005 | 3.820 | 3.900 | 3.760 | 3.890 | 209,022 | +0.08(+2.10%) |
Apr 28, 2005 | 3.940 | 4.040 | 3.800 | 3.810 | 153,062 | -0.16(-4.03%) |
Apr 27, 2005 | 3.960 | 4.030 | 3.860 | 3.970 | 63,066 | -0.01(-0.25%) |
Apr 26, 2005 | 4.140 | 4.180 | 3.900 | 3.980 | 231,504 | -0.06(-1.49%) |
Apr 25, 2005 | 4.000 | 4.300 | 3.950 | 4.040 | 336,062 | +0.11(+2.80%) |
Apr 22, 2005 | 4.160 | 4.240 | 3.860 | 3.930 | 163,542 | -0.31(-7.31%) |
Apr 21, 2005 | 3.970 | 4.240 | 3.850 | 4.240 | 123,613 | +0.39(+10.13%) |
Apr 20, 2005 | 4.060 | 4.060 | 3.800 | 3.850 | 218,341 | -0.05(-1.28%) |
Apr 19, 2005 | 3.920 | 4.000 | 3.830 | 3.900 | 221,548 | +0.05(+1.30%) |
Apr 18, 2005 | 3.860 | 4.000 | 3.800 | 3.850 | 387,661 | -0.22(-5.41%) |
Apr 15, 2005 | 4.000 | 4.100 | 3.840 | 4.070 | 146,656 | +0.07(+1.75%) |
Apr 14, 2005 | 3.910 | 4.220 | 3.900 | 4.000 | 239,778 | +0.07(+1.78%) |
Apr 13, 2005 | 4.230 | 4.240 | 3.890 | 3.930 | 304,549 | -0.30(-7.09%) |
Apr 12, 2005 | 3.850 | 4.370 | 3.800 | 4.230 | 391,137 | +0.39(+10.16%) |
Apr 11, 2005 | 3.920 | 4.040 | 3.400 | 3.840 | 1,403,288 | -0.22(-5.42%) |
Apr 08, 2005 | 4.190 | 4.190 | 4.000 | 4.060 | 245,702 | -0.09(-2.17%) |
Apr 07, 2005 | 4.040 | 4.180 | 4.000 | 4.150 | 107,870 | +0.07(+1.72%) |
Apr 06, 2005 | 4.250 | 4.270 | 4.000 | 4.080 | 238,248 | -0.12(-2.86%) |
Apr 05, 2005 | 4.170 | 4.220 | 4.120 | 4.200 | 540,676 | +0.07(+1.69%) |
Apr 04, 2005 | 4.980 | 4.980 | 4.120 | 4.130 | 603,244 | -0.77(-15.71%) |