Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.810 | 4.882 | 4.776 | 4.817 | 610,882 | -0.03(-0.63%) |
Jun 29, 2005 | 4.904 | 4.988 | 4.706 | 4.847 | 1,165,566 | -0.09(-1.89%) |
Jun 28, 2005 | 4.731 | 4.942 | 4.715 | 4.941 | 312,183 | +0.26(+5.49%) |
Jun 27, 2005 | 4.831 | 4.880 | 4.672 | 4.684 | 672,149 | -0.17(-3.54%) |
Jun 24, 2005 | 4.867 | 4.920 | 4.755 | 4.856 | 2,349,532 | +0.00(+0.00%) |
Jun 23, 2005 | 4.947 | 4.949 | 4.851 | 4.856 | 870,492 | -0.09(-1.85%) |
Jun 22, 2005 | 4.829 | 4.981 | 4.829 | 4.947 | 1,399,651 | +0.11(+2.21%) |
Jun 21, 2005 | 4.813 | 4.979 | 4.813 | 4.840 | 741,988 | +0.01(+0.24%) |
Jun 20, 2005 | 4.856 | 4.949 | 4.825 | 4.829 | 563,389 | -0.05(-1.05%) |
Jun 17, 2005 | 4.691 | 4.998 | 4.354 | 4.880 | 2,179,327 | -0.15(-2.93%) |
Jun 16, 2005 | 4.985 | 5.046 | 4.971 | 5.027 | 816,451 | +0.06(+1.21%) |
Jun 15, 2005 | 4.900 | 4.985 | 4.835 | 4.967 | 1,308,634 | +0.02(+0.42%) |
Jun 14, 2005 | 4.873 | 4.990 | 4.873 | 4.946 | 1,108,557 | +0.02(+0.49%) |
Jun 13, 2005 | 4.856 | 4.940 | 4.856 | 4.922 | 453,528 | -0.01(-0.15%) |
Jun 10, 2005 | 4.921 | 4.938 | 4.864 | 4.929 | 578,619 | +0.06(+1.33%) |
Jun 09, 2005 | 4.873 | 4.928 | 4.802 | 4.865 | 731,993 | -0.02(-0.42%) |
Jun 08, 2005 | 4.847 | 4.925 | 4.829 | 4.885 | 754,039 | +0.02(+0.37%) |
Jun 07, 2005 | 4.862 | 4.938 | 4.840 | 4.867 | 313,606 | -0.03(-0.61%) |
Jun 06, 2005 | 4.812 | 4.931 | 4.788 | 4.897 | 658,564 | +0.06(+1.17%) |
Jun 03, 2005 | 4.840 | 4.875 | 4.812 | 4.840 | 818,930 | -0.04(-0.77%) |
Jun 02, 2005 | 4.808 | 4.914 | 4.808 | 4.878 | 629,592 | +0.06(+1.29%) |
Jun 01, 2005 | 4.775 | 4.898 | 4.757 | 4.816 | 704,889 | +0.03(+0.68%) |
May 31, 2005 | 4.826 | 4.896 | 4.763 | 4.784 | 860,498 | -0.07(-1.37%) |
May 27, 2005 | 4.835 | 4.916 | 4.800 | 4.850 | 691,871 | -0.02(-0.35%) |
May 26, 2005 | 4.827 | 4.924 | 4.820 | 4.867 | 737,418 | +0.05(+1.08%) |
May 25, 2005 | 4.945 | 4.945 | 4.719 | 4.815 | 847,724 | -0.09(-1.80%) |
May 24, 2005 | 4.922 | 4.945 | 4.816 | 4.903 | 718,174 | -0.01(-0.13%) |
May 23, 2005 | 4.845 | 4.932 | 4.734 | 4.909 | 819,152 | +0.02(+0.31%) |
May 20, 2005 | 4.945 | 4.945 | 4.793 | 4.894 | 901,887 | -0.04(-0.73%) |
May 19, 2005 | 4.741 | 4.985 | 4.708 | 4.930 | 1,716,604 | +0.24(+5.04%) |
May 18, 2005 | 4.537 | 4.745 | 4.537 | 4.694 | 1,066,145 | +0.14(+3.02%) |
May 17, 2005 | 4.534 | 4.608 | 4.448 | 4.556 | 1,460,329 | +0.05(+1.02%) |
May 16, 2005 | 4.443 | 4.551 | 4.427 | 4.510 | 1,526,366 | +0.15(+3.34%) |
May 13, 2005 | 4.083 | 4.402 | 4.083 | 4.364 | 2,389,310 | +0.33(+8.26%) |
May 12, 2005 | 4.147 | 4.149 | 4.029 | 4.032 | 138,165 | -0.11(-2.54%) |
May 11, 2005 | 4.134 | 4.155 | 4.050 | 4.137 | 349,982 | +0.03(+0.70%) |
May 10, 2005 | 4.175 | 4.175 | 4.053 | 4.108 | 501,210 | -0.09(-2.08%) |
May 09, 2005 | 4.218 | 4.218 | 4.140 | 4.195 | 485,557 | -0.01(-0.19%) |
May 06, 2005 | 4.139 | 4.219 | 4.132 | 4.203 | 236,697 | +0.09(+2.25%) |
May 05, 2005 | 4.129 | 4.140 | 4.053 | 4.111 | 232,172 | +0.00(+0.09%) |
May 04, 2005 | 4.101 | 4.122 | 4.068 | 4.107 | 169,604 | +0.04(+1.08%) |
May 03, 2005 | 4.088 | 4.116 | 4.021 | 4.063 | 505,712 | -0.00(-0.11%) |
May 02, 2005 | 4.112 | 4.157 | 4.048 | 4.068 | 175,597 | -0.06(-1.57%) |
Apr 29, 2005 | 4.032 | 4.138 | 4.022 | 4.132 | 387,503 | +0.09(+2.23%) |
Apr 28, 2005 | 3.997 | 4.083 | 3.997 | 4.042 | 230,082 | -0.01(-0.13%) |
Apr 27, 2005 | 3.950 | 4.059 | 3.946 | 4.048 | 370,004 | +0.08(+1.97%) |
Apr 26, 2005 | 4.068 | 4.113 | 3.890 | 3.970 | 355,996 | -0.15(-3.65%) |
Apr 25, 2005 | 3.978 | 4.138 | 3.978 | 4.120 | 379,031 | +0.13(+3.34%) |
Apr 22, 2005 | 4.255 | 4.272 | 3.944 | 3.987 | 720,042 | -0.24(-5.60%) |
Apr 21, 2005 | 4.135 | 4.255 | 4.069 | 4.223 | 175,930 | +0.09(+2.07%) |
Apr 20, 2005 | 4.175 | 4.210 | 4.068 | 4.138 | 636,029 | +0.00(+0.11%) |
Apr 19, 2005 | 4.021 | 4.140 | 3.998 | 4.133 | 325,780 | +0.14(+3.44%) |
Apr 18, 2005 | 3.872 | 4.038 | 3.845 | 3.996 | 988,935 | +0.08(+2.14%) |
Apr 15, 2005 | 4.076 | 4.076 | 3.877 | 3.912 | 253,284 | -0.14(-3.36%) |
Apr 14, 2005 | 4.147 | 4.171 | 4.030 | 4.048 | 327,247 | -0.10(-2.49%) |
Apr 13, 2005 | 4.215 | 4.224 | 4.091 | 4.151 | 380,565 | -0.03(-0.82%) |
Apr 12, 2005 | 3.949 | 4.211 | 3.901 | 4.185 | 609,581 | +0.21(+5.41%) |
Apr 11, 2005 | 3.936 | 4.034 | 3.892 | 3.970 | 420,554 | +0.01(+0.32%) |
Apr 08, 2005 | 4.019 | 4.037 | 3.934 | 3.958 | 146,847 | -0.10(-2.37%) |
Apr 07, 2005 | 4.023 | 4.070 | 3.959 | 4.054 | 264,068 | +0.01(+0.18%) |
Apr 06, 2005 | 4.114 | 4.138 | 4.008 | 4.047 | 262,300 | -0.04(-1.01%) |
Apr 05, 2005 | 3.986 | 4.104 | 3.936 | 4.088 | 535,974 | +0.11(+2.83%) |
Apr 04, 2005 | 4.002 | 4.013 | 3.871 | 3.976 | 547,658 | -0.04(-1.10%) |