Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.251 | 4.260 | 4.216 | 4.232 | 486,159 | -0.01(-0.15%) |
Jun 29, 2005 | 4.232 | 4.251 | 4.225 | 4.238 | 412,336 | +0.00(+0.00%) |
Jun 28, 2005 | 4.228 | 4.251 | 4.222 | 4.238 | 345,138 | -0.01(-0.15%) |
Jun 27, 2005 | 4.273 | 4.273 | 4.216 | 4.244 | 542,630 | -0.02(-0.37%) |
Jun 24, 2005 | 4.254 | 4.273 | 4.238 | 4.260 | 463,129 | -0.01(-0.15%) |
Jun 23, 2005 | 4.247 | 4.270 | 4.244 | 4.266 | 672,294 | +0.01(+0.30%) |
Jun 22, 2005 | 4.228 | 4.263 | 4.225 | 4.254 | 717,408 | +0.04(+1.05%) |
Jun 21, 2005 | 4.213 | 4.219 | 4.203 | 4.209 | 489,314 | +0.01(+0.23%) |
Jun 20, 2005 | 4.209 | 4.216 | 4.184 | 4.200 | 518,654 | -0.01(-0.23%) |
Jun 17, 2005 | 4.194 | 4.213 | 4.168 | 4.209 | 644,216 | +0.01(+0.30%) |
Jun 16, 2005 | 4.197 | 4.197 | 4.156 | 4.197 | 646,424 | +0.01(+0.30%) |
Jun 15, 2005 | 4.175 | 4.187 | 4.156 | 4.184 | 450,825 | +0.00(+0.08%) |
Jun 14, 2005 | 4.162 | 4.190 | 4.162 | 4.181 | 612,668 | +0.02(+0.46%) |
Jun 13, 2005 | 4.225 | 4.225 | 4.162 | 4.162 | 617,400 | -0.09(-2.09%) |
Jun 10, 2005 | 4.247 | 4.254 | 4.225 | 4.251 | 448,301 | +0.00(+0.07%) |
Jun 09, 2005 | 4.235 | 4.257 | 4.222 | 4.247 | 452,718 | +0.02(+0.37%) |
Jun 08, 2005 | 4.241 | 4.251 | 4.219 | 4.232 | 622,132 | -0.02(-0.45%) |
Jun 07, 2005 | 4.244 | 4.251 | 4.232 | 4.251 | 530,642 | +0.02(+0.37%) |
Jun 06, 2005 | 4.244 | 4.247 | 4.200 | 4.235 | 535,374 | +0.00(+0.00%) |
Jun 03, 2005 | 4.266 | 4.285 | 4.222 | 4.235 | 596,578 | -0.03(-0.60%) |
Jun 02, 2005 | 4.254 | 4.270 | 4.235 | 4.260 | 454,295 | +0.00(+0.07%) |
Jun 01, 2005 | 4.247 | 4.270 | 4.238 | 4.257 | 590,268 | +0.02(+0.52%) |
May 31, 2005 | 4.216 | 4.238 | 4.203 | 4.235 | 515,499 | +0.03(+0.83%) |
May 27, 2005 | 4.200 | 4.222 | 4.190 | 4.200 | 533,166 | +0.00(+0.00%) |
May 26, 2005 | 4.197 | 4.200 | 4.175 | 4.200 | 503,510 | +0.01(+0.15%) |
May 25, 2005 | 4.175 | 4.194 | 4.159 | 4.194 | 688,699 | +0.01(+0.30%) |
May 24, 2005 | 4.184 | 4.194 | 4.165 | 4.181 | 518,969 | +0.01(+0.15%) |
May 23, 2005 | 4.165 | 4.184 | 4.152 | 4.175 | 651,157 | +0.02(+0.38%) |
May 20, 2005 | 4.121 | 4.162 | 4.121 | 4.159 | 501,302 | +0.03(+0.85%) |
May 19, 2005 | 4.137 | 4.146 | 4.121 | 4.124 | 472,593 | -0.01(-0.31%) |
May 18, 2005 | 4.127 | 4.175 | 4.121 | 4.137 | 712,676 | +0.01(+0.23%) |
May 17, 2005 | 4.121 | 4.143 | 4.102 | 4.127 | 554,303 | -0.01(-0.23%) |
May 16, 2005 | 4.137 | 4.149 | 4.102 | 4.137 | 539,476 | -0.02(-0.38%) |
May 13, 2005 | 4.162 | 4.175 | 4.130 | 4.152 | 543,577 | -0.00(-0.08%) |
May 12, 2005 | 4.156 | 4.159 | 4.137 | 4.156 | 322,423 | +0.00(+0.00%) |
May 11, 2005 | 4.171 | 4.171 | 4.124 | 4.156 | 519,916 | -0.03(-0.68%) |
May 10, 2005 | 4.168 | 4.184 | 4.152 | 4.184 | 556,512 | +0.02(+0.53%) |
May 09, 2005 | 4.156 | 4.175 | 4.137 | 4.162 | 517,392 | +0.01(+0.31%) |
May 06, 2005 | 4.149 | 4.171 | 4.127 | 4.149 | 465,022 | -0.01(-0.30%) |
May 05, 2005 | 4.146 | 4.184 | 4.146 | 4.162 | 722,456 | -0.00(-0.08%) |
May 04, 2005 | 4.149 | 4.175 | 4.108 | 4.165 | 657,782 | +0.05(+1.15%) |
May 03, 2005 | 4.079 | 4.127 | 4.076 | 4.117 | 569,446 | +0.03(+0.78%) |
May 02, 2005 | 4.105 | 4.105 | 4.076 | 4.086 | 567,238 | -0.01(-0.31%) |
Apr 29, 2005 | 4.121 | 4.137 | 4.076 | 4.098 | 602,572 | +0.00(+0.00%) |
Apr 28, 2005 | 4.064 | 4.098 | 4.048 | 4.098 | 634,436 | +0.04(+1.02%) |
Apr 27, 2005 | 4.019 | 4.057 | 4.003 | 4.057 | 597,524 | +0.04(+1.03%) |
Apr 26, 2005 | 3.994 | 4.016 | 3.984 | 4.016 | 695,640 | +0.01(+0.32%) |
Apr 25, 2005 | 3.988 | 4.013 | 3.981 | 4.003 | 657,466 | +0.00(+0.08%) |
Apr 22, 2005 | 3.972 | 4.000 | 3.956 | 4.000 | 902,281 | +0.02(+0.56%) |
Apr 21, 2005 | 4.007 | 4.016 | 3.962 | 3.978 | 543,892 | -0.01(-0.32%) |
Apr 20, 2005 | 3.997 | 4.007 | 3.969 | 3.991 | 599,102 | -0.01(-0.24%) |
Apr 19, 2005 | 3.988 | 4.054 | 3.988 | 4.000 | 695,640 | +0.01(+0.32%) |
Apr 18, 2005 | 3.972 | 4.010 | 3.962 | 3.988 | 612,983 | -0.01(-0.16%) |
Apr 15, 2005 | 4.026 | 4.048 | 3.978 | 3.994 | 624,025 | -0.06(-1.56%) |
Apr 14, 2005 | 4.073 | 4.073 | 4.013 | 4.057 | 525,594 | -0.01(-0.23%) |
Apr 13, 2005 | 4.070 | 4.079 | 4.041 | 4.067 | 591,215 | -0.03(-0.85%) |
Apr 12, 2005 | 4.102 | 4.105 | 4.045 | 4.102 | 663,776 | +0.01(+0.31%) |
Apr 11, 2005 | 4.105 | 4.117 | 4.083 | 4.089 | 487,421 | -0.03(-0.77%) |
Apr 08, 2005 | 4.130 | 4.137 | 4.098 | 4.121 | 451,456 | +0.00(+0.00%) |
Apr 07, 2005 | 4.089 | 4.162 | 4.083 | 4.121 | 480,165 | +0.01(+0.15%) |
Apr 06, 2005 | 4.111 | 4.143 | 4.076 | 4.114 | 452,402 | +0.03(+0.62%) |
Apr 05, 2005 | 4.130 | 4.159 | 4.070 | 4.089 | 754,635 | -0.04(-1.07%) |
Apr 04, 2005 | 4.105 | 4.140 | 4.105 | 4.133 | 583,959 | +0.02(+0.54%) |