Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.050 | 4.070 | 4.010 | 4.010 | 5,600 | -0.12(-2.91%) |
Jun 29, 2005 | 4.250 | 4.250 | 4.130 | 4.130 | 9,900 | -0.14(-3.28%) |
Jun 28, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 600 | +0.07(+1.67%) |
Jun 27, 2005 | 4.270 | 4.270 | 4.200 | 4.200 | 7,000 | -0.05(-1.18%) |
Jun 24, 2005 | 4.250 | 4.260 | 4.250 | 4.250 | 15,200 | -0.04(-0.93%) |
Jun 23, 2005 | 4.300 | 4.330 | 4.200 | 4.290 | 7,100 | -0.07(-1.61%) |
Jun 22, 2005 | 4.450 | 4.470 | 4.220 | 4.360 | 21,100 | -0.17(-3.75%) |
Jun 21, 2005 | 4.650 | 4.650 | 4.510 | 4.530 | 8,000 | -0.31(-6.40%) |
Jun 20, 2005 | 4.850 | 4.850 | 4.819 | 4.840 | 300 | +0.10(+2.11%) |
Jun 17, 2005 | 4.850 | 4.850 | 4.650 | 4.740 | 13,800 | -0.16(-3.27%) |
Jun 16, 2005 | 4.800 | 4.900 | 4.720 | 4.900 | 3,500 | +0.18(+3.81%) |
Jun 15, 2005 | 4.930 | 4.950 | 4.720 | 4.720 | 11,400 | -0.20(-4.07%) |
Jun 14, 2005 | 4.650 | 4.920 | 4.630 | 4.920 | 18,300 | +0.37(+8.13%) |
Jun 13, 2005 | 4.770 | 4.790 | 4.550 | 4.550 | 13,700 | -0.30(-6.19%) |
Jun 10, 2005 | 4.800 | 4.850 | 4.770 | 4.850 | 4,400 | -0.06(-1.22%) |
Jun 09, 2005 | 4.910 | 4.910 | 4.810 | 4.910 | 21,700 | +0.03(+0.61%) |
Jun 08, 2005 | 4.900 | 4.990 | 4.870 | 4.880 | 13,200 | +0.03(+0.62%) |
Jun 07, 2005 | 4.730 | 4.950 | 4.720 | 4.850 | 22,300 | +0.13(+2.75%) |
Jun 06, 2005 | 4.450 | 4.720 | 4.350 | 4.720 | 4,900 | +0.19(+4.19%) |
Jun 03, 2005 | 4.670 | 4.710 | 4.470 | 4.530 | 21,000 | -0.14(-3.00%) |
Jun 02, 2005 | 5.050 | 5.070 | 4.500 | 4.670 | 43,800 | -0.38(-7.52%) |
Jun 01, 2005 | 4.890 | 5.350 | 4.860 | 5.050 | 72,400 | +0.16(+3.27%) |
May 31, 2005 | 4.800 | 4.970 | 4.650 | 4.890 | 33,900 | +0.02(+0.41%) |
May 27, 2005 | 4.800 | 4.950 | 4.600 | 4.870 | 33,200 | +0.07(+1.46%) |
May 26, 2005 | 4.410 | 4.990 | 4.400 | 4.800 | 139,200 | +0.39(+8.84%) |
May 25, 2005 | 3.790 | 4.410 | 3.780 | 4.410 | 260,100 | +0.66(+17.60%) |
May 24, 2005 | 3.710 | 3.750 | 3.690 | 3.750 | 20,400 | -0.02(-0.49%) |
May 23, 2005 | 3.650 | 3.768 | 3.650 | 3.768 | 600 | +0.13(+3.53%) |
May 20, 2005 | 3.610 | 3.690 | 3.610 | 3.640 | 68,000 | +0.09(+2.54%) |
May 19, 2005 | 3.550 | 3.560 | 3.540 | 3.550 | 2,500 | +0.00(+0.00%) |
May 18, 2005 | 3.560 | 3.560 | 3.550 | 3.550 | 8,300 | -0.01(-0.28%) |
May 17, 2005 | 3.560 | 3.580 | 3.500 | 3.560 | 6,000 | +0.01(+0.28%) |
May 16, 2005 | 3.500 | 3.550 | 3.430 | 3.550 | 5,200 | +0.11(+3.20%) |
May 13, 2005 | 3.490 | 3.490 | 3.420 | 3.440 | 7,000 | -0.01(-0.29%) |
May 12, 2005 | 3.470 | 3.490 | 3.450 | 3.450 | 1,800 | -0.03(-0.86%) |
May 11, 2005 | 3.410 | 3.480 | 3.410 | 3.480 | 2,700 | +0.04(+1.16%) |
May 10, 2005 | 3.400 | 3.440 | 3.390 | 3.440 | 4,400 | +0.12(+3.61%) |
May 09, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.04(+1.22%) |
May 06, 2005 | 3.200 | 3.300 | 3.200 | 3.280 | 2,100 | +0.04(+1.23%) |
May 05, 2005 | 3.110 | 3.240 | 3.110 | 3.240 | 300 | +0.09(+2.86%) |
May 04, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
May 03, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
May 02, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 900 | +0.05(+1.61%) |
Apr 29, 2005 | 3.210 | 3.210 | 3.100 | 3.100 | 4,400 | -0.12(-3.73%) |
Apr 28, 2005 | 3.200 | 3.260 | 3.200 | 3.220 | 1,100 | -0.05(-1.53%) |
Apr 27, 2005 | 3.270 | 3.270 | 3.270 | 3.270 | 300 | -0.12(-3.54%) |
Apr 26, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 3.200 | 3.390 | 3.200 | 3.390 | 3,200 | +0.11(+3.35%) |
Apr 22, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | -0.06(-1.80%) |
Apr 21, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 3.300 | 3.340 | 3.300 | 3.340 | 400 | -0.01(-0.30%) |
Apr 19, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.04(+1.21%) |
Apr 18, 2005 | 3.250 | 3.310 | 3.250 | 3.310 | 700 | -0.01(-0.30%) |
Apr 15, 2005 | 3.300 | 3.320 | 3.290 | 3.320 | 3,800 | -0.06(-1.78%) |
Apr 14, 2005 | 3.400 | 3.400 | 3.380 | 3.380 | 300 | +0.01(+0.30%) |
Apr 13, 2005 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | -0.03(-0.88%) |
Apr 12, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
Apr 11, 2005 | 3.410 | 3.410 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Apr 08, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.00(+0.00%) |
Apr 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 1,500 | +0.00(+0.00%) |
Apr 06, 2005 | 3.430 | 3.430 | 3.400 | 3.400 | 2,800 | -0.04(-1.16%) |
Apr 05, 2005 | 3.400 | 3.440 | 3.400 | 3.440 | 7,700 | +0.07(+2.08%) |
Apr 04, 2005 | 3.450 | 3.470 | 3.370 | 3.370 | 9,300 | +0.02(+0.60%) |