Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.176 | 5.176 | 5.030 | 5.140 | 11,155 | +0.03(+0.59%) |
Jun 29, 2005 | 5.200 | 5.200 | 5.110 | 5.110 | 3,789 | -0.03(-0.58%) |
Jun 28, 2005 | 5.060 | 5.310 | 5.030 | 5.140 | 11,300 | -0.15(-2.84%) |
Jun 27, 2005 | 4.910 | 5.290 | 4.910 | 5.290 | 14,045 | +0.39(+7.96%) |
Jun 24, 2005 | 5.000 | 5.360 | 4.810 | 4.900 | 16,581 | -0.45(-8.41%) |
Jun 23, 2005 | 5.460 | 5.516 | 5.350 | 5.350 | 8,687 | -0.11(-2.01%) |
Jun 22, 2005 | 5.580 | 5.850 | 5.400 | 5.460 | 34,055 | -0.04(-0.73%) |
Jun 21, 2005 | 5.600 | 5.600 | 5.400 | 5.500 | 4,900 | +0.28(+5.36%) |
Jun 20, 2005 | 5.170 | 5.246 | 5.151 | 5.220 | 12,065 | -0.13(-2.43%) |
Jun 17, 2005 | 5.350 | 5.350 | 5.210 | 5.350 | 5,100 | -0.05(-0.93%) |
Jun 16, 2005 | 5.350 | 5.420 | 5.228 | 5.400 | 5,500 | -0.03(-0.55%) |
Jun 15, 2005 | 5.740 | 5.750 | 5.400 | 5.430 | 11,610 | -0.17(-3.04%) |
Jun 14, 2005 | 5.400 | 5.610 | 5.350 | 5.600 | 9,052 | +0.33(+6.26%) |
Jun 13, 2005 | 5.600 | 5.650 | 5.270 | 5.270 | 27,001 | -0.23(-4.18%) |
Jun 10, 2005 | 5.500 | 5.590 | 5.500 | 5.500 | 4,000 | +0.11(+2.04%) |
Jun 09, 2005 | 5.070 | 5.500 | 5.070 | 5.390 | 23,350 | +0.26(+5.07%) |
Jun 08, 2005 | 5.310 | 5.310 | 5.049 | 5.130 | 25,790 | -0.29(-5.35%) |
Jun 07, 2005 | 5.850 | 5.850 | 5.320 | 5.420 | 29,041 | -0.30(-5.24%) |
Jun 06, 2005 | 5.300 | 5.820 | 5.110 | 5.720 | 31,192 | +0.42(+7.92%) |
Jun 03, 2005 | 5.220 | 5.450 | 5.220 | 5.300 | 28,510 | -0.05(-0.93%) |
Jun 02, 2005 | 5.850 | 5.870 | 5.318 | 5.350 | 56,241 | -0.45(-7.76%) |
Jun 01, 2005 | 6.100 | 6.120 | 5.650 | 5.800 | 60,508 | -0.19(-3.17%) |
May 31, 2005 | 5.970 | 6.150 | 5.750 | 5.990 | 66,546 | +0.09(+1.51%) |
May 27, 2005 | 5.620 | 6.200 | 5.490 | 5.901 | 110,271 | +0.25(+4.44%) |
May 26, 2005 | 4.880 | 5.961 | 4.880 | 5.650 | 150,055 | +0.85(+17.71%) |
May 25, 2005 | 4.830 | 4.940 | 4.660 | 4.800 | 34,200 | +0.11(+2.35%) |
May 24, 2005 | 4.770 | 4.789 | 4.610 | 4.690 | 18,500 | +0.04(+0.86%) |
May 23, 2005 | 4.510 | 4.900 | 4.450 | 4.650 | 78,771 | +0.25(+5.68%) |
May 20, 2005 | 4.530 | 4.590 | 4.400 | 4.400 | 13,501 | -0.15(-3.30%) |
May 19, 2005 | 4.700 | 4.700 | 4.500 | 4.550 | 23,504 | -0.05(-1.09%) |
May 18, 2005 | 4.580 | 4.600 | 4.300 | 4.600 | 66,700 | +0.38(+9.00%) |
May 17, 2005 | 4.500 | 4.900 | 4.120 | 4.220 | 133,608 | +0.27(+6.84%) |
May 16, 2005 | 3.990 | 4.050 | 3.790 | 3.950 | 16,570 | +0.05(+1.28%) |
May 13, 2005 | 3.720 | 3.900 | 3.720 | 3.900 | 12,228 | +0.03(+0.78%) |
May 12, 2005 | 3.889 | 3.889 | 3.870 | 3.870 | 880 | -0.08(-2.03%) |
May 11, 2005 | 3.710 | 3.950 | 3.600 | 3.950 | 5,850 | +0.16(+4.19%) |
May 10, 2005 | 3.900 | 3.900 | 3.730 | 3.791 | 8,630 | -0.11(-2.79%) |
May 09, 2005 | 3.940 | 4.000 | 3.660 | 3.900 | 16,400 | +0.05(+1.30%) |
May 06, 2005 | 3.700 | 4.000 | 3.700 | 3.850 | 45,593 | +0.10(+2.67%) |
May 05, 2005 | 3.120 | 3.750 | 3.120 | 3.750 | 17,100 | +0.03(+0.81%) |
May 04, 2005 | 3.740 | 3.800 | 3.650 | 3.720 | 14,100 | -0.03(-0.80%) |
May 03, 2005 | 3.450 | 3.750 | 3.140 | 3.750 | 33,329 | +0.35(+10.29%) |
May 02, 2005 | 3.651 | 3.651 | 3.340 | 3.400 | 46,003 | -0.10(-2.86%) |
Apr 29, 2005 | 3.620 | 3.650 | 3.300 | 3.500 | 34,218 | -0.10(-2.75%) |
Apr 28, 2005 | 3.880 | 3.880 | 3.300 | 3.599 | 35,875 | +0.30(+9.06%) |
Apr 27, 2005 | 3.180 | 3.300 | 3.180 | 3.300 | 3,559 | +0.20(+6.45%) |
Apr 26, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 5,225 | +0.04(+1.31%) |
Apr 25, 2005 | 3.120 | 3.120 | 3.030 | 3.060 | 5,727 | +0.00(+0.00%) |
Apr 22, 2005 | 3.000 | 3.080 | 3.000 | 3.060 | 1,650 | +0.19(+6.62%) |
Apr 21, 2005 | 2.910 | 2.950 | 2.620 | 2.870 | 20,878 | -0.14(-4.59%) |
Apr 20, 2005 | 3.008 | 3.008 | 3.008 | 3.008 | 187 | -0.06(-2.02%) |
Apr 19, 2005 | 3.100 | 3.100 | 3.030 | 3.070 | 3,200 | -0.04(-1.29%) |
Apr 18, 2005 | 2.990 | 3.230 | 2.990 | 3.110 | 1,900 | -0.14(-4.31%) |
Apr 15, 2005 | 3.470 | 3.470 | 3.250 | 3.250 | 5,390 | -0.23(-6.61%) |
Apr 14, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 3,500 | -0.03(-0.85%) |
Apr 13, 2005 | 3.620 | 3.640 | 3.450 | 3.510 | 30,050 | -0.10(-2.77%) |
Apr 12, 2005 | 3.100 | 3.700 | 3.020 | 3.610 | 27,027 | +0.60(+19.93%) |
Apr 11, 2005 | 2.830 | 3.010 | 2.830 | 3.010 | 16,187 | +0.03(+1.01%) |
Apr 08, 2005 | 3.040 | 3.040 | 2.980 | 2.980 | 15,200 | -0.13(-4.18%) |
Apr 07, 2005 | 3.032 | 3.160 | 3.032 | 3.110 | 6,000 | +0.10(+3.29%) |
Apr 06, 2005 | 3.000 | 3.159 | 2.900 | 3.011 | 13,617 | +0.11(+3.83%) |
Apr 05, 2005 | 3.100 | 3.130 | 2.900 | 2.900 | 20,830 | -0.28(-8.81%) |
Apr 04, 2005 | 3.100 | 3.180 | 3.100 | 3.180 | 6,700 | -0.01(-0.31%) |