Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.600 | 4.600 | 4.340 | 4.510 | 43,616 | -0.12(-2.59%) |
Jun 29, 2005 | 4.650 | 4.670 | 4.580 | 4.630 | 310,792 | +0.05(+1.09%) |
Jun 28, 2005 | 4.340 | 4.590 | 4.340 | 4.580 | 39,209 | +0.20(+4.57%) |
Jun 27, 2005 | 4.590 | 4.620 | 4.260 | 4.380 | 32,427 | -0.26(-5.60%) |
Jun 24, 2005 | 4.680 | 4.700 | 4.470 | 4.640 | 91,084 | +0.07(+1.53%) |
Jun 23, 2005 | 4.360 | 4.570 | 4.310 | 4.570 | 65,477 | +0.29(+6.78%) |
Jun 22, 2005 | 4.280 | 4.360 | 4.160 | 4.280 | 141,349 | +0.03(+0.71%) |
Jun 21, 2005 | 4.200 | 4.370 | 4.190 | 4.250 | 54,138 | -0.06(-1.39%) |
Jun 20, 2005 | 4.200 | 4.400 | 4.200 | 4.310 | 65,538 | +0.11(+2.62%) |
Jun 17, 2005 | 4.270 | 4.330 | 4.170 | 4.200 | 64,541 | -0.16(-3.67%) |
Jun 16, 2005 | 4.470 | 4.600 | 4.260 | 4.360 | 171,146 | -0.18(-3.96%) |
Jun 15, 2005 | 4.530 | 4.640 | 4.250 | 4.540 | 95,526 | +0.03(+0.67%) |
Jun 14, 2005 | 4.480 | 4.540 | 4.370 | 4.510 | 80,783 | -0.06(-1.31%) |
Jun 13, 2005 | 4.610 | 4.640 | 4.480 | 4.570 | 30,396 | -0.02(-0.44%) |
Jun 10, 2005 | 4.520 | 4.610 | 4.520 | 4.590 | 33,813 | +0.15(+3.38%) |
Jun 09, 2005 | 4.290 | 4.550 | 4.212 | 4.440 | 46,595 | +0.12(+2.78%) |
Jun 08, 2005 | 4.470 | 4.470 | 4.000 | 4.320 | 470,048 | -0.06(-1.37%) |
Jun 07, 2005 | 4.570 | 4.720 | 4.350 | 4.380 | 54,411 | -0.12(-2.67%) |
Jun 06, 2005 | 4.550 | 4.630 | 4.390 | 4.500 | 65,995 | -0.10(-2.17%) |
Jun 03, 2005 | 4.860 | 4.860 | 4.520 | 4.600 | 114,442 | -0.04(-0.86%) |
Jun 02, 2005 | 4.500 | 4.740 | 4.471 | 4.640 | 49,387 | +0.20(+4.50%) |
Jun 01, 2005 | 4.420 | 4.600 | 4.130 | 4.440 | 102,169 | +0.09(+2.07%) |
May 31, 2005 | 4.420 | 4.600 | 4.150 | 4.350 | 49,177 | -0.03(-0.68%) |
May 27, 2005 | 4.500 | 4.520 | 4.360 | 4.380 | 22,818 | -0.05(-1.13%) |
May 26, 2005 | 4.480 | 4.550 | 4.350 | 4.430 | 155,470 | +0.03(+0.68%) |
May 25, 2005 | 4.450 | 4.600 | 4.312 | 4.400 | 77,270 | -0.11(-2.44%) |
May 24, 2005 | 4.480 | 4.570 | 4.400 | 4.510 | 73,900 | -0.08(-1.74%) |
May 23, 2005 | 4.750 | 4.800 | 4.410 | 4.590 | 146,535 | -0.10(-2.13%) |
May 20, 2005 | 4.790 | 4.980 | 4.690 | 4.690 | 350,260 | -0.14(-2.90%) |
May 19, 2005 | 4.760 | 4.950 | 4.520 | 4.830 | 52,608 | +0.04(+0.84%) |
May 18, 2005 | 4.600 | 4.820 | 4.600 | 4.790 | 49,500 | +0.22(+4.81%) |
May 17, 2005 | 4.750 | 4.760 | 4.510 | 4.570 | 102,318 | -0.06(-1.30%) |
May 16, 2005 | 4.890 | 4.900 | 4.550 | 4.630 | 40,547 | -0.16(-3.34%) |
May 13, 2005 | 4.700 | 4.950 | 4.700 | 4.790 | 45,589 | +0.13(+2.79%) |
May 12, 2005 | 4.710 | 4.970 | 4.650 | 4.660 | 54,020 | -0.15(-3.12%) |
May 11, 2005 | 4.930 | 4.930 | 4.800 | 4.810 | 41,493 | -0.19(-3.80%) |
May 10, 2005 | 5.040 | 5.040 | 4.850 | 5.000 | 40,020 | +0.03(+0.60%) |
May 09, 2005 | 4.920 | 5.030 | 4.840 | 4.970 | 62,629 | +0.17(+3.54%) |
May 06, 2005 | 4.860 | 4.910 | 4.800 | 4.800 | 65,497 | -0.05(-1.03%) |
May 05, 2005 | 4.910 | 4.990 | 4.840 | 4.850 | 47,615 | -0.11(-2.22%) |
May 04, 2005 | 4.880 | 5.000 | 4.850 | 4.960 | 50,900 | +0.02(+0.40%) |
May 03, 2005 | 4.900 | 5.000 | 4.880 | 4.940 | 62,775 | -0.01(-0.20%) |
May 02, 2005 | 5.030 | 5.110 | 4.900 | 4.950 | 90,526 | -0.12(-2.37%) |
Apr 29, 2005 | 5.190 | 5.190 | 4.900 | 5.070 | 173,081 | +0.02(+0.40%) |
Apr 28, 2005 | 4.950 | 5.120 | 4.870 | 5.050 | 137,374 | +0.06(+1.20%) |
Apr 27, 2005 | 4.760 | 5.000 | 4.520 | 4.990 | 122,788 | +0.23(+4.83%) |
Apr 26, 2005 | 4.650 | 4.820 | 4.480 | 4.760 | 190,001 | -0.07(-1.45%) |
Apr 25, 2005 | 5.070 | 5.070 | 4.632 | 4.830 | 124,595 | -0.22(-4.36%) |
Apr 22, 2005 | 5.000 | 5.170 | 4.910 | 5.050 | 138,258 | +0.06(+1.20%) |
Apr 21, 2005 | 4.780 | 5.080 | 4.780 | 4.990 | 140,693 | +0.15(+3.10%) |
Apr 20, 2005 | 4.830 | 5.000 | 4.640 | 4.840 | 48,061 | -0.02(-0.41%) |
Apr 19, 2005 | 4.830 | 4.880 | 4.800 | 4.860 | 154,249 | +0.06(+1.25%) |
Apr 18, 2005 | 4.810 | 5.130 | 4.620 | 4.800 | 131,906 | -0.11(-2.24%) |
Apr 15, 2005 | 4.900 | 5.050 | 4.600 | 4.910 | 192,461 | -0.04(-0.81%) |
Apr 14, 2005 | 5.550 | 5.550 | 4.910 | 4.950 | 407,841 | -0.60(-10.81%) |
Apr 13, 2005 | 5.830 | 5.850 | 5.410 | 5.550 | 68,018 | -0.21(-3.65%) |
Apr 12, 2005 | 5.810 | 6.000 | 5.660 | 5.760 | 51,997 | -0.09(-1.54%) |
Apr 11, 2005 | 5.770 | 5.960 | 5.770 | 5.850 | 163,392 | -0.02(-0.34%) |
Apr 08, 2005 | 5.810 | 5.910 | 5.650 | 5.870 | 61,510 | -0.08(-1.34%) |
Apr 07, 2005 | 5.920 | 6.010 | 5.810 | 5.950 | 32,684 | +0.06(+1.02%) |
Apr 06, 2005 | 5.710 | 5.940 | 5.700 | 5.890 | 67,391 | +0.08(+1.38%) |
Apr 05, 2005 | 5.780 | 5.900 | 5.750 | 5.810 | 145,230 | +0.00(+0.00%) |
Apr 04, 2005 | 5.720 | 5.860 | 5.710 | 5.810 | 75,399 | +0.01(+0.17%) |