Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.741 | 4.811 | 4.663 | 4.756 | 1,288,137 | +0.03(+0.66%) |
Jun 29, 2005 | 4.507 | 4.741 | 4.491 | 4.725 | 1,289,547 | +0.22(+4.84%) |
Jun 28, 2005 | 4.491 | 4.515 | 4.429 | 4.507 | 900,439 | -0.05(-1.20%) |
Jun 27, 2005 | 4.600 | 4.624 | 4.561 | 4.561 | 618,033 | -0.06(-1.35%) |
Jun 24, 2005 | 4.561 | 4.663 | 4.546 | 4.624 | 1,019,839 | +0.05(+1.02%) |
Jun 23, 2005 | 4.507 | 4.632 | 4.491 | 4.577 | 1,116,539 | +0.10(+2.26%) |
Jun 22, 2005 | 4.499 | 4.694 | 4.452 | 4.476 | 722,813 | -0.07(-1.54%) |
Jun 21, 2005 | 4.476 | 4.593 | 4.437 | 4.546 | 677,926 | +0.03(+0.69%) |
Jun 20, 2005 | 4.624 | 4.694 | 4.499 | 4.515 | 1,244,917 | -0.10(-2.20%) |
Jun 17, 2005 | 4.702 | 4.702 | 4.569 | 4.616 | 1,384,965 | -0.01(-0.17%) |
Jun 16, 2005 | 4.554 | 4.663 | 4.554 | 4.624 | 2,005,179 | +0.21(+4.77%) |
Jun 15, 2005 | 4.398 | 4.460 | 4.328 | 4.413 | 1,392,917 | +0.08(+1.80%) |
Jun 14, 2005 | 4.405 | 4.429 | 4.335 | 4.335 | 806,304 | -0.14(-3.14%) |
Jun 13, 2005 | 4.398 | 4.507 | 4.351 | 4.476 | 1,346,234 | +0.12(+2.87%) |
Jun 10, 2005 | 4.156 | 4.366 | 4.117 | 4.351 | 1,150,782 | +0.19(+4.49%) |
Jun 09, 2005 | 4.226 | 4.226 | 4.133 | 4.164 | 1,102,945 | -0.08(-1.84%) |
Jun 08, 2005 | 4.218 | 4.320 | 4.203 | 4.242 | 776,037 | +0.05(+1.12%) |
Jun 07, 2005 | 4.289 | 4.328 | 4.164 | 4.195 | 1,353,544 | -0.14(-3.24%) |
Jun 06, 2005 | 4.530 | 4.593 | 4.335 | 4.335 | 1,116,667 | -0.12(-2.63%) |
Jun 03, 2005 | 4.437 | 4.530 | 4.413 | 4.452 | 1,245,814 | +0.09(+1.96%) |
Jun 02, 2005 | 4.234 | 4.522 | 4.226 | 4.366 | 2,369,279 | +0.19(+4.67%) |
Jun 01, 2005 | 4.109 | 4.250 | 4.078 | 4.172 | 1,198,619 | +0.02(+0.38%) |
May 31, 2005 | 4.016 | 4.187 | 3.992 | 4.156 | 1,043,822 | -0.01(-0.19%) |
May 27, 2005 | 4.008 | 4.211 | 4.008 | 4.164 | 1,335,461 | +0.19(+4.91%) |
May 26, 2005 | 4.055 | 4.055 | 3.969 | 3.969 | 1,303,655 | -0.12(-3.05%) |
May 25, 2005 | 4.234 | 4.234 | 4.016 | 4.094 | 1,861,925 | -0.12(-2.96%) |
May 24, 2005 | 4.133 | 4.242 | 4.117 | 4.218 | 1,719,311 | +0.14(+3.44%) |
May 23, 2005 | 3.938 | 4.109 | 3.938 | 4.078 | 1,120,002 | +0.13(+3.36%) |
May 20, 2005 | 3.961 | 3.961 | 3.891 | 3.945 | 994,317 | -0.02(-0.39%) |
May 19, 2005 | 3.914 | 3.992 | 3.875 | 3.961 | 832,851 | +0.04(+0.99%) |
May 18, 2005 | 3.595 | 3.984 | 3.595 | 3.922 | 1,065,752 | +0.04(+1.00%) |
May 17, 2005 | 3.875 | 3.938 | 3.860 | 3.883 | 841,444 | +0.02(+0.61%) |
May 16, 2005 | 3.813 | 3.891 | 3.789 | 3.860 | 1,696,226 | -0.02(-0.60%) |
May 13, 2005 | 4.055 | 4.055 | 3.828 | 3.883 | 1,899,245 | -0.19(-4.78%) |
May 12, 2005 | 4.133 | 4.133 | 4.000 | 4.078 | 1,140,650 | -0.08(-1.88%) |
May 11, 2005 | 4.211 | 4.211 | 4.094 | 4.156 | 1,280,698 | -0.10(-2.38%) |
May 10, 2005 | 4.335 | 4.366 | 4.164 | 4.257 | 1,016,889 | -0.02(-0.55%) |
May 09, 2005 | 4.366 | 4.366 | 4.281 | 4.281 | 648,429 | -0.05(-1.26%) |
May 06, 2005 | 4.187 | 4.335 | 4.148 | 4.335 | 1,806,906 | +0.10(+2.39%) |
May 05, 2005 | 4.359 | 4.359 | 4.234 | 4.234 | 830,158 | -0.10(-2.34%) |
May 04, 2005 | 4.304 | 4.374 | 4.281 | 4.335 | 1,078,705 | +0.09(+2.02%) |
May 03, 2005 | 4.164 | 4.273 | 4.164 | 4.250 | 993,291 | +0.01(+0.18%) |
May 02, 2005 | 4.172 | 4.242 | 4.125 | 4.242 | 1,044,335 | +0.07(+1.68%) |
Apr 29, 2005 | 4.133 | 4.242 | 4.109 | 4.172 | 998,165 | +0.12(+2.88%) |
Apr 28, 2005 | 4.031 | 4.133 | 4.000 | 4.055 | 1,409,204 | +0.02(+0.39%) |
Apr 27, 2005 | 4.140 | 4.148 | 3.961 | 4.039 | 2,280,531 | -0.12(-3.00%) |
Apr 26, 2005 | 4.281 | 4.281 | 4.156 | 4.164 | 747,181 | -0.09(-2.20%) |
Apr 25, 2005 | 4.218 | 4.265 | 4.172 | 4.257 | 1,108,844 | +0.04(+0.92%) |
Apr 22, 2005 | 4.335 | 4.343 | 4.218 | 4.218 | 720,505 | -0.07(-1.64%) |
Apr 21, 2005 | 4.335 | 4.366 | 4.250 | 4.289 | 708,834 | -0.02(-0.54%) |
Apr 20, 2005 | 4.374 | 4.429 | 4.250 | 4.312 | 1,077,936 | -0.05(-1.25%) |
Apr 19, 2005 | 4.211 | 4.366 | 4.172 | 4.366 | 1,659,932 | +0.18(+4.28%) |
Apr 18, 2005 | 4.133 | 4.250 | 4.133 | 4.187 | 1,819,859 | +0.05(+1.32%) |
Apr 15, 2005 | 4.257 | 4.320 | 4.117 | 4.133 | 1,391,378 | -0.12(-2.75%) |
Apr 14, 2005 | 4.304 | 4.374 | 4.250 | 4.250 | 1,585,804 | -0.17(-3.88%) |
Apr 13, 2005 | 4.569 | 4.608 | 4.398 | 4.421 | 1,069,600 | -0.14(-3.08%) |
Apr 12, 2005 | 4.585 | 4.600 | 4.437 | 4.561 | 1,214,265 | -0.02(-0.51%) |
Apr 11, 2005 | 4.733 | 4.764 | 4.554 | 4.585 | 1,071,780 | -0.11(-2.33%) |
Apr 08, 2005 | 4.725 | 4.819 | 4.678 | 4.694 | 1,003,423 | -0.06(-1.31%) |
Apr 07, 2005 | 4.710 | 4.834 | 4.694 | 4.756 | 1,315,069 | +0.08(+1.67%) |
Apr 06, 2005 | 4.639 | 4.710 | 4.616 | 4.678 | 869,018 | +0.04(+0.84%) |
Apr 05, 2005 | 4.632 | 4.710 | 4.608 | 4.639 | 686,390 | +0.02(+0.34%) |
Apr 04, 2005 | 4.725 | 4.725 | 4.608 | 4.624 | 880,047 | -0.15(-3.10%) |