Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.083 | 4.083 | 4.039 | 4.042 | 258,216 | -0.02(-0.46%) |
Jun 29, 2005 | 4.083 | 4.083 | 4.052 | 4.061 | 208,865 | -0.02(-0.39%) |
Jun 28, 2005 | 4.061 | 4.080 | 4.058 | 4.077 | 134,361 | +0.03(+0.85%) |
Jun 27, 2005 | 4.048 | 4.052 | 4.039 | 4.042 | 187,851 | -0.01(-0.31%) |
Jun 24, 2005 | 4.083 | 4.083 | 4.042 | 4.055 | 195,174 | -0.03(-0.69%) |
Jun 23, 2005 | 4.121 | 4.121 | 4.083 | 4.083 | 226,377 | -0.04(-0.91%) |
Jun 22, 2005 | 4.121 | 4.127 | 4.111 | 4.121 | 117,168 | +0.01(+0.31%) |
Jun 21, 2005 | 4.108 | 4.127 | 4.105 | 4.108 | 238,476 | +0.00(+0.00%) |
Jun 20, 2005 | 4.096 | 4.121 | 4.080 | 4.108 | 442,566 | -0.01(-0.30%) |
Jun 17, 2005 | 4.108 | 4.130 | 4.108 | 4.121 | 183,394 | +0.02(+0.54%) |
Jun 16, 2005 | 4.083 | 4.111 | 4.083 | 4.099 | 157,604 | +0.02(+0.38%) |
Jun 15, 2005 | 4.086 | 4.086 | 4.061 | 4.083 | 218,417 | +0.00(+0.00%) |
Jun 14, 2005 | 4.080 | 4.092 | 4.055 | 4.083 | 194,219 | +0.01(+0.23%) |
Jun 13, 2005 | 4.042 | 4.089 | 4.039 | 4.074 | 230,516 | +0.01(+0.23%) |
Jun 10, 2005 | 4.061 | 4.077 | 4.048 | 4.064 | 199,632 | +0.00(+0.08%) |
Jun 09, 2005 | 4.058 | 4.077 | 4.036 | 4.061 | 202,179 | +0.00(+0.08%) |
Jun 08, 2005 | 4.070 | 4.074 | 4.039 | 4.058 | 211,731 | -0.00(-0.08%) |
Jun 07, 2005 | 4.064 | 4.092 | 4.058 | 4.061 | 272,226 | +0.01(+0.23%) |
Jun 06, 2005 | 4.064 | 4.074 | 4.038 | 4.052 | 138,819 | -0.01(-0.23%) |
Jun 03, 2005 | 4.077 | 4.102 | 4.052 | 4.061 | 92,970 | -0.04(-0.92%) |
Jun 02, 2005 | 4.089 | 4.099 | 4.061 | 4.099 | 159,514 | +0.02(+0.38%) |
Jun 01, 2005 | 4.042 | 4.111 | 4.036 | 4.083 | 369,972 | +0.05(+1.17%) |
May 31, 2005 | 4.052 | 4.070 | 4.036 | 4.036 | 153,783 | -0.03(-0.70%) |
May 27, 2005 | 4.045 | 4.067 | 4.045 | 4.064 | 149,963 | +0.01(+0.31%) |
May 26, 2005 | 4.048 | 4.055 | 4.036 | 4.052 | 227,969 | +0.02(+0.39%) |
May 25, 2005 | 4.039 | 4.045 | 4.014 | 4.036 | 213,960 | -0.01(-0.31%) |
May 24, 2005 | 4.033 | 4.052 | 4.026 | 4.048 | 212,368 | +0.00(+0.00%) |
May 23, 2005 | 4.030 | 4.052 | 4.030 | 4.048 | 276,365 | +0.02(+0.55%) |
May 20, 2005 | 4.026 | 4.030 | 4.014 | 4.026 | 231,790 | -0.01(-0.23%) |
May 19, 2005 | 4.036 | 4.039 | 4.023 | 4.036 | 150,918 | +0.01(+0.23%) |
May 18, 2005 | 4.004 | 4.036 | 4.004 | 4.026 | 262,037 | +0.03(+0.87%) |
May 17, 2005 | 3.976 | 3.998 | 3.961 | 3.992 | 118,760 | -0.00(-0.08%) |
May 16, 2005 | 3.954 | 4.001 | 3.951 | 3.995 | 181,165 | +0.05(+1.35%) |
May 13, 2005 | 3.970 | 3.989 | 3.920 | 3.942 | 676,903 | -0.04(-0.95%) |
May 12, 2005 | 4.011 | 4.020 | 3.973 | 3.979 | 90,105 | -0.03(-0.78%) |
May 11, 2005 | 3.998 | 4.017 | 3.973 | 4.011 | 121,626 | +0.02(+0.55%) |
May 10, 2005 | 4.020 | 4.020 | 3.979 | 3.989 | 154,739 | -0.04(-1.09%) |
May 09, 2005 | 4.001 | 4.033 | 4.001 | 4.033 | 106,024 | +0.02(+0.47%) |
May 06, 2005 | 4.017 | 4.036 | 4.014 | 4.014 | 135,953 | +0.01(+0.31%) |
May 05, 2005 | 4.014 | 4.020 | 3.992 | 4.001 | 166,837 | -0.01(-0.16%) |
May 04, 2005 | 3.973 | 4.008 | 3.973 | 4.008 | 108,890 | +0.04(+1.11%) |
May 03, 2005 | 3.957 | 3.986 | 3.957 | 3.964 | 222,875 | -0.00(-0.08%) |
May 02, 2005 | 3.961 | 3.973 | 3.954 | 3.967 | 161,425 | +0.02(+0.40%) |
Apr 29, 2005 | 3.932 | 3.951 | 3.913 | 3.951 | 270,634 | +0.03(+0.64%) |
Apr 28, 2005 | 3.948 | 3.948 | 3.913 | 3.926 | 186,578 | -0.03(-0.79%) |
Apr 27, 2005 | 3.942 | 3.973 | 3.917 | 3.957 | 216,507 | +0.00(+0.07%) |
Apr 26, 2005 | 3.964 | 3.979 | 3.954 | 3.954 | 321,895 | -0.02(-0.55%) |
Apr 25, 2005 | 3.954 | 3.998 | 3.954 | 3.976 | 201,224 | +0.02(+0.56%) |
Apr 22, 2005 | 3.976 | 3.976 | 3.929 | 3.954 | 150,281 | -0.02(-0.55%) |
Apr 21, 2005 | 3.942 | 3.979 | 3.935 | 3.976 | 425,054 | +0.04(+1.12%) |
Apr 20, 2005 | 3.989 | 3.989 | 3.926 | 3.932 | 293,240 | -0.03(-0.71%) |
Apr 19, 2005 | 3.957 | 3.976 | 3.954 | 3.961 | 102,522 | +0.02(+0.40%) |
Apr 18, 2005 | 3.929 | 3.961 | 3.926 | 3.945 | 166,201 | +0.00(+0.00%) |
Apr 15, 2005 | 3.989 | 3.998 | 3.935 | 3.945 | 391,623 | -0.06(-1.57%) |
Apr 14, 2005 | 4.017 | 4.026 | 3.998 | 4.008 | 170,977 | -0.02(-0.55%) |
Apr 13, 2005 | 4.058 | 4.064 | 4.008 | 4.030 | 193,264 | -0.03(-0.62%) |
Apr 12, 2005 | 4.023 | 4.067 | 3.998 | 4.055 | 117,168 | +0.03(+0.70%) |
Apr 11, 2005 | 4.042 | 4.048 | 4.023 | 4.026 | 234,337 | -0.01(-0.31%) |
Apr 08, 2005 | 4.077 | 4.080 | 4.039 | 4.039 | 192,627 | -0.03(-0.62%) |
Apr 07, 2005 | 4.039 | 4.074 | 4.039 | 4.064 | 150,918 | +0.01(+0.31%) |
Apr 06, 2005 | 4.048 | 4.077 | 4.048 | 4.052 | 90,423 | +0.01(+0.31%) |
Apr 05, 2005 | 4.020 | 4.064 | 4.020 | 4.039 | 158,559 | +0.01(+0.31%) |
Apr 04, 2005 | 4.020 | 4.039 | 3.989 | 4.026 | 213,004 | +0.02(+0.39%) |