Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.186 | 4.196 | 4.152 | 4.168 | 493,628 | -0.01(-0.15%) |
Jun 29, 2005 | 4.168 | 4.186 | 4.161 | 4.174 | 418,671 | +0.00(+0.00%) |
Jun 28, 2005 | 4.164 | 4.186 | 4.158 | 4.174 | 350,440 | -0.01(-0.15%) |
Jun 27, 2005 | 4.208 | 4.208 | 4.152 | 4.180 | 550,967 | -0.02(-0.37%) |
Jun 24, 2005 | 4.189 | 4.208 | 4.174 | 4.196 | 470,244 | -0.01(-0.15%) |
Jun 23, 2005 | 4.183 | 4.205 | 4.180 | 4.202 | 682,622 | +0.01(+0.30%) |
Jun 22, 2005 | 4.164 | 4.199 | 4.161 | 4.189 | 728,430 | +0.04(+1.05%) |
Jun 21, 2005 | 4.149 | 4.155 | 4.139 | 4.146 | 496,831 | +0.01(+0.23%) |
Jun 20, 2005 | 4.146 | 4.152 | 4.121 | 4.136 | 526,622 | -0.01(-0.23%) |
Jun 17, 2005 | 4.130 | 4.149 | 4.105 | 4.146 | 654,113 | +0.01(+0.30%) |
Jun 16, 2005 | 4.133 | 4.133 | 4.093 | 4.133 | 656,355 | +0.01(+0.30%) |
Jun 15, 2005 | 4.111 | 4.124 | 4.093 | 4.121 | 457,751 | +0.00(+0.08%) |
Jun 14, 2005 | 4.099 | 4.127 | 4.099 | 4.118 | 622,080 | +0.02(+0.46%) |
Jun 13, 2005 | 4.161 | 4.161 | 4.099 | 4.099 | 626,885 | -0.09(-2.09%) |
Jun 10, 2005 | 4.183 | 4.189 | 4.161 | 4.186 | 455,188 | +0.00(+0.07%) |
Jun 09, 2005 | 4.171 | 4.193 | 4.158 | 4.183 | 459,673 | +0.02(+0.37%) |
Jun 08, 2005 | 4.177 | 4.186 | 4.155 | 4.168 | 631,690 | -0.02(-0.45%) |
Jun 07, 2005 | 4.180 | 4.186 | 4.168 | 4.186 | 538,794 | +0.02(+0.37%) |
Jun 06, 2005 | 4.180 | 4.183 | 4.136 | 4.171 | 543,599 | +0.00(+0.00%) |
Jun 03, 2005 | 4.202 | 4.221 | 4.158 | 4.171 | 605,743 | -0.02(-0.60%) |
Jun 02, 2005 | 4.189 | 4.205 | 4.171 | 4.196 | 461,274 | +0.00(+0.07%) |
Jun 01, 2005 | 4.183 | 4.205 | 4.174 | 4.193 | 599,337 | +0.02(+0.52%) |
May 31, 2005 | 4.152 | 4.174 | 4.139 | 4.171 | 523,418 | +0.03(+0.83%) |
May 27, 2005 | 4.136 | 4.158 | 4.127 | 4.136 | 541,357 | +0.00(+0.00%) |
May 26, 2005 | 4.133 | 4.136 | 4.111 | 4.136 | 511,246 | +0.01(+0.15%) |
May 25, 2005 | 4.111 | 4.130 | 4.096 | 4.130 | 699,280 | +0.01(+0.30%) |
May 24, 2005 | 4.121 | 4.130 | 4.102 | 4.118 | 526,942 | +0.01(+0.15%) |
May 23, 2005 | 4.102 | 4.121 | 4.090 | 4.111 | 661,160 | +0.02(+0.38%) |
May 20, 2005 | 4.058 | 4.099 | 4.058 | 4.096 | 509,004 | +0.03(+0.85%) |
May 19, 2005 | 4.074 | 4.083 | 4.058 | 4.061 | 479,854 | -0.01(-0.31%) |
May 18, 2005 | 4.065 | 4.111 | 4.058 | 4.074 | 723,625 | +0.01(+0.23%) |
May 17, 2005 | 4.058 | 4.080 | 4.040 | 4.065 | 562,819 | -0.01(-0.23%) |
May 16, 2005 | 4.074 | 4.086 | 4.040 | 4.074 | 547,764 | -0.02(-0.38%) |
May 13, 2005 | 4.099 | 4.111 | 4.068 | 4.090 | 551,928 | -0.00(-0.08%) |
May 12, 2005 | 4.093 | 4.096 | 4.074 | 4.093 | 327,377 | +0.00(+0.00%) |
May 11, 2005 | 4.108 | 4.108 | 4.061 | 4.093 | 527,903 | -0.03(-0.68%) |
May 10, 2005 | 4.105 | 4.121 | 4.090 | 4.121 | 565,061 | +0.02(+0.53%) |
May 09, 2005 | 4.093 | 4.111 | 4.074 | 4.099 | 525,340 | +0.01(+0.31%) |
May 06, 2005 | 4.086 | 4.108 | 4.065 | 4.086 | 472,166 | -0.01(-0.30%) |
May 05, 2005 | 4.083 | 4.121 | 4.083 | 4.099 | 733,555 | -0.00(-0.08%) |
May 04, 2005 | 4.086 | 4.111 | 4.046 | 4.102 | 667,887 | +0.05(+1.15%) |
May 03, 2005 | 4.018 | 4.065 | 4.015 | 4.055 | 578,195 | +0.03(+0.78%) |
May 02, 2005 | 4.043 | 4.043 | 4.015 | 4.024 | 575,953 | -0.01(-0.31%) |
Apr 29, 2005 | 4.058 | 4.074 | 4.015 | 4.036 | 611,829 | +0.00(+0.00%) |
Apr 28, 2005 | 4.002 | 4.036 | 3.987 | 4.036 | 644,183 | +0.04(+1.02%) |
Apr 27, 2005 | 3.958 | 3.996 | 3.943 | 3.996 | 606,704 | +0.04(+1.03%) |
Apr 26, 2005 | 3.933 | 3.955 | 3.924 | 3.955 | 706,327 | +0.01(+0.32%) |
Apr 25, 2005 | 3.927 | 3.952 | 3.921 | 3.943 | 667,567 | +0.00(+0.08%) |
Apr 22, 2005 | 3.912 | 3.940 | 3.896 | 3.940 | 916,143 | +0.02(+0.56%) |
Apr 21, 2005 | 3.946 | 3.955 | 3.902 | 3.918 | 552,248 | -0.01(-0.32%) |
Apr 20, 2005 | 3.937 | 3.946 | 3.908 | 3.930 | 608,306 | -0.01(-0.24%) |
Apr 19, 2005 | 3.927 | 3.993 | 3.927 | 3.940 | 706,327 | +0.01(+0.32%) |
Apr 18, 2005 | 3.912 | 3.949 | 3.902 | 3.927 | 622,400 | -0.01(-0.16%) |
Apr 15, 2005 | 3.965 | 3.987 | 3.918 | 3.933 | 633,612 | -0.06(-1.56%) |
Apr 14, 2005 | 4.011 | 4.011 | 3.952 | 3.996 | 533,669 | -0.01(-0.23%) |
Apr 13, 2005 | 4.008 | 4.018 | 3.980 | 4.005 | 600,298 | -0.03(-0.85%) |
Apr 12, 2005 | 4.040 | 4.043 | 3.983 | 4.040 | 673,973 | +0.01(+0.31%) |
Apr 11, 2005 | 4.043 | 4.055 | 4.021 | 4.027 | 494,909 | -0.03(-0.77%) |
Apr 08, 2005 | 4.068 | 4.074 | 4.036 | 4.058 | 458,391 | +0.00(+0.00%) |
Apr 07, 2005 | 4.027 | 4.099 | 4.021 | 4.058 | 487,541 | +0.01(+0.15%) |
Apr 06, 2005 | 4.049 | 4.080 | 4.015 | 4.052 | 459,352 | +0.02(+0.62%) |
Apr 05, 2005 | 4.068 | 4.096 | 4.008 | 4.027 | 766,228 | -0.04(-1.07%) |
Apr 04, 2005 | 4.043 | 4.077 | 4.043 | 4.071 | 592,930 | +0.02(+0.54%) |