Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.252 | 4.261 | 4.217 | 4.233 | 486,026 | -0.01(-0.15%) |
Jun 29, 2005 | 4.233 | 4.252 | 4.226 | 4.239 | 412,223 | +0.00(+0.00%) |
Jun 28, 2005 | 4.230 | 4.252 | 4.223 | 4.239 | 345,043 | -0.01(-0.15%) |
Jun 27, 2005 | 4.274 | 4.274 | 4.217 | 4.245 | 542,482 | -0.02(-0.37%) |
Jun 24, 2005 | 4.255 | 4.274 | 4.239 | 4.261 | 463,002 | -0.01(-0.15%) |
Jun 23, 2005 | 4.249 | 4.271 | 4.245 | 4.268 | 672,110 | +0.01(+0.30%) |
Jun 22, 2005 | 4.230 | 4.264 | 4.226 | 4.255 | 717,212 | +0.04(+1.05%) |
Jun 21, 2005 | 4.214 | 4.220 | 4.204 | 4.211 | 489,180 | +0.01(+0.23%) |
Jun 20, 2005 | 4.211 | 4.217 | 4.185 | 4.201 | 518,512 | -0.01(-0.23%) |
Jun 17, 2005 | 4.195 | 4.214 | 4.169 | 4.211 | 644,040 | +0.01(+0.30%) |
Jun 16, 2005 | 4.198 | 4.198 | 4.157 | 4.198 | 646,247 | +0.01(+0.30%) |
Jun 15, 2005 | 4.176 | 4.188 | 4.157 | 4.185 | 450,701 | +0.00(+0.08%) |
Jun 14, 2005 | 4.163 | 4.192 | 4.163 | 4.182 | 612,500 | +0.02(+0.46%) |
Jun 13, 2005 | 4.226 | 4.226 | 4.163 | 4.163 | 617,231 | -0.09(-2.09%) |
Jun 10, 2005 | 4.249 | 4.255 | 4.226 | 4.252 | 448,178 | +0.00(+0.07%) |
Jun 09, 2005 | 4.236 | 4.258 | 4.223 | 4.249 | 452,594 | +0.02(+0.37%) |
Jun 08, 2005 | 4.242 | 4.252 | 4.220 | 4.233 | 621,962 | -0.02(-0.45%) |
Jun 07, 2005 | 4.245 | 4.252 | 4.233 | 4.252 | 530,497 | +0.02(+0.37%) |
Jun 06, 2005 | 4.245 | 4.249 | 4.201 | 4.236 | 535,228 | +0.00(+0.00%) |
Jun 03, 2005 | 4.268 | 4.287 | 4.223 | 4.236 | 596,415 | -0.03(-0.60%) |
Jun 02, 2005 | 4.255 | 4.271 | 4.236 | 4.261 | 454,171 | +0.00(+0.07%) |
Jun 01, 2005 | 4.249 | 4.271 | 4.239 | 4.258 | 590,107 | +0.02(+0.52%) |
May 31, 2005 | 4.217 | 4.239 | 4.204 | 4.236 | 515,358 | +0.03(+0.83%) |
May 27, 2005 | 4.201 | 4.223 | 4.192 | 4.201 | 533,020 | +0.00(+0.00%) |
May 26, 2005 | 4.198 | 4.201 | 4.176 | 4.201 | 503,373 | +0.01(+0.15%) |
May 25, 2005 | 4.176 | 4.195 | 4.160 | 4.195 | 688,510 | +0.01(+0.30%) |
May 24, 2005 | 4.185 | 4.195 | 4.166 | 4.182 | 518,827 | +0.01(+0.15%) |
May 23, 2005 | 4.166 | 4.185 | 4.154 | 4.176 | 650,978 | +0.02(+0.38%) |
May 20, 2005 | 4.122 | 4.163 | 4.122 | 4.160 | 501,165 | +0.03(+0.85%) |
May 19, 2005 | 4.138 | 4.147 | 4.122 | 4.125 | 472,464 | -0.01(-0.31%) |
May 18, 2005 | 4.128 | 4.176 | 4.122 | 4.138 | 712,481 | +0.01(+0.23%) |
May 17, 2005 | 4.122 | 4.144 | 4.103 | 4.128 | 554,152 | -0.01(-0.23%) |
May 16, 2005 | 4.138 | 4.150 | 4.103 | 4.138 | 539,328 | -0.02(-0.38%) |
May 13, 2005 | 4.163 | 4.176 | 4.131 | 4.154 | 543,428 | -0.00(-0.08%) |
May 12, 2005 | 4.157 | 4.160 | 4.138 | 4.157 | 322,335 | +0.00(+0.00%) |
May 11, 2005 | 4.173 | 4.173 | 4.125 | 4.157 | 519,773 | -0.03(-0.68%) |
May 10, 2005 | 4.169 | 4.185 | 4.154 | 4.185 | 556,359 | +0.02(+0.53%) |
May 09, 2005 | 4.157 | 4.176 | 4.138 | 4.163 | 517,250 | +0.01(+0.31%) |
May 06, 2005 | 4.150 | 4.173 | 4.128 | 4.150 | 464,894 | -0.01(-0.30%) |
May 05, 2005 | 4.147 | 4.185 | 4.147 | 4.163 | 722,258 | -0.00(-0.08%) |
May 04, 2005 | 4.150 | 4.176 | 4.109 | 4.166 | 657,602 | +0.05(+1.15%) |
May 03, 2005 | 4.081 | 4.128 | 4.077 | 4.119 | 569,291 | +0.03(+0.78%) |
May 02, 2005 | 4.106 | 4.106 | 4.077 | 4.087 | 567,083 | -0.01(-0.31%) |
Apr 29, 2005 | 4.122 | 4.138 | 4.077 | 4.100 | 602,407 | +0.00(+0.00%) |
Apr 28, 2005 | 4.065 | 4.100 | 4.049 | 4.100 | 634,262 | +0.04(+1.02%) |
Apr 27, 2005 | 4.020 | 4.058 | 4.004 | 4.058 | 597,361 | +0.04(+1.03%) |
Apr 26, 2005 | 3.995 | 4.017 | 3.985 | 4.017 | 695,449 | +0.01(+0.32%) |
Apr 25, 2005 | 3.989 | 4.014 | 3.982 | 4.004 | 657,286 | +0.00(+0.08%) |
Apr 22, 2005 | 3.973 | 4.001 | 3.957 | 4.001 | 902,034 | +0.02(+0.56%) |
Apr 21, 2005 | 4.008 | 4.017 | 3.963 | 3.979 | 543,743 | -0.01(-0.32%) |
Apr 20, 2005 | 3.998 | 4.008 | 3.970 | 3.992 | 598,938 | -0.01(-0.24%) |
Apr 19, 2005 | 3.989 | 4.055 | 3.989 | 4.001 | 695,449 | +0.01(+0.32%) |
Apr 18, 2005 | 3.973 | 4.011 | 3.963 | 3.989 | 612,815 | -0.01(-0.16%) |
Apr 15, 2005 | 4.027 | 4.049 | 3.979 | 3.995 | 623,854 | -0.06(-1.56%) |
Apr 14, 2005 | 4.074 | 4.074 | 4.014 | 4.058 | 525,450 | -0.01(-0.23%) |
Apr 13, 2005 | 4.071 | 4.081 | 4.043 | 4.068 | 591,053 | -0.03(-0.85%) |
Apr 12, 2005 | 4.103 | 4.106 | 4.046 | 4.103 | 663,594 | +0.01(+0.31%) |
Apr 11, 2005 | 4.106 | 4.119 | 4.084 | 4.090 | 487,287 | -0.03(-0.77%) |
Apr 08, 2005 | 4.131 | 4.138 | 4.100 | 4.122 | 451,332 | +0.00(+0.00%) |
Apr 07, 2005 | 4.090 | 4.163 | 4.084 | 4.122 | 480,033 | +0.01(+0.15%) |
Apr 06, 2005 | 4.112 | 4.144 | 4.077 | 4.115 | 452,278 | +0.03(+0.62%) |
Apr 05, 2005 | 4.131 | 4.160 | 4.071 | 4.090 | 754,428 | -0.04(-1.07%) |
Apr 04, 2005 | 4.106 | 4.141 | 4.106 | 4.134 | 583,799 | +0.02(+0.54%) |