Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.474 | 4.490 | 4.457 | 4.465 | 6,736,696 | +0.00(+0.08%) |
Jun 29, 2005 | 4.451 | 4.480 | 4.447 | 4.461 | 7,392,467 | +0.00(+0.03%) |
Jun 28, 2005 | 4.413 | 4.494 | 4.413 | 4.460 | 5,823,528 | +0.06(+1.38%) |
Jun 27, 2005 | 4.370 | 4.431 | 4.362 | 4.399 | 6,510,978 | +0.03(+0.58%) |
Jun 24, 2005 | 4.359 | 4.398 | 4.359 | 4.374 | 10,642,809 | +0.02(+0.43%) |
Jun 23, 2005 | 4.343 | 4.391 | 4.325 | 4.355 | 6,415,939 | +0.00(+0.06%) |
Jun 22, 2005 | 4.356 | 4.388 | 4.331 | 4.352 | 6,351,788 | +0.02(+0.44%) |
Jun 21, 2005 | 4.303 | 4.343 | 4.298 | 4.333 | 2,656,346 | +0.04(+0.85%) |
Jun 20, 2005 | 4.268 | 4.317 | 4.245 | 4.297 | 4,978,471 | +0.01(+0.24%) |
Jun 17, 2005 | 4.369 | 4.412 | 4.287 | 4.287 | 18,490,672 | -0.06(-1.28%) |
Jun 16, 2005 | 4.260 | 4.342 | 4.260 | 4.342 | 5,222,405 | +0.08(+1.93%) |
Jun 15, 2005 | 4.255 | 4.273 | 4.224 | 4.260 | 9,231,476 | +0.01(+0.12%) |
Jun 14, 2005 | 4.253 | 4.290 | 4.246 | 4.255 | 13,222,331 | -0.01(-0.24%) |
Jun 13, 2005 | 4.253 | 4.293 | 4.239 | 4.265 | 5,773,632 | +0.01(+0.12%) |
Jun 10, 2005 | 4.235 | 4.274 | 4.225 | 4.260 | 7,715,600 | +0.02(+0.51%) |
Jun 09, 2005 | 4.211 | 4.287 | 4.194 | 4.239 | 8,746,776 | +0.05(+1.21%) |
Jun 08, 2005 | 4.256 | 4.273 | 4.181 | 4.188 | 9,509,466 | -0.06(-1.40%) |
Jun 07, 2005 | 4.205 | 4.285 | 4.184 | 4.248 | 10,728,344 | +0.05(+1.17%) |
Jun 06, 2005 | 4.192 | 4.217 | 4.173 | 4.198 | 6,469,795 | +0.00(+0.00%) |
Jun 03, 2005 | 4.192 | 4.306 | 4.188 | 4.198 | 8,789,544 | -0.02(-0.39%) |
Jun 02, 2005 | 4.191 | 4.259 | 4.177 | 4.215 | 6,800,056 | +0.01(+0.15%) |
Jun 01, 2005 | 4.104 | 4.226 | 4.104 | 4.208 | 10,297,499 | +0.09(+2.08%) |
May 31, 2005 | 4.097 | 4.159 | 4.049 | 4.123 | 12,252,931 | +0.04(+0.93%) |
May 27, 2005 | 4.236 | 4.290 | 4.057 | 4.085 | 14,738,207 | -0.17(-3.98%) |
May 26, 2005 | 4.192 | 4.407 | 4.186 | 4.254 | 26,397,936 | +0.22(+5.38%) |
May 25, 2005 | 4.085 | 4.091 | 3.992 | 4.037 | 6,197,349 | -0.03(-0.84%) |
May 24, 2005 | 4.028 | 4.092 | 4.001 | 4.071 | 4,897,688 | +0.03(+0.69%) |
May 23, 2005 | 4.028 | 4.083 | 4.009 | 4.043 | 6,903,015 | -0.01(-0.16%) |
May 20, 2005 | 4.028 | 4.049 | 3.976 | 4.049 | 5,543,162 | -0.00(-0.03%) |
May 19, 2005 | 3.952 | 4.056 | 3.938 | 4.051 | 9,558,570 | +0.08(+2.00%) |
May 18, 2005 | 3.847 | 3.975 | 3.841 | 3.971 | 9,552,234 | +0.13(+3.45%) |
May 17, 2005 | 3.838 | 3.850 | 3.819 | 3.838 | 8,169,413 | -0.01(-0.33%) |
May 16, 2005 | 3.831 | 3.865 | 3.822 | 3.851 | 4,693,353 | +0.01(+0.23%) |
May 13, 2005 | 3.857 | 3.900 | 3.831 | 3.842 | 4,484,267 | -0.02(-0.56%) |
May 12, 2005 | 3.889 | 3.912 | 3.854 | 3.864 | 6,871,335 | -0.04(-0.97%) |
May 11, 2005 | 3.867 | 3.914 | 3.813 | 3.902 | 5,324,572 | +0.03(+0.88%) |
May 10, 2005 | 3.849 | 3.905 | 3.831 | 3.867 | 6,109,438 | -0.01(-0.33%) |
May 09, 2005 | 3.793 | 3.894 | 3.768 | 3.880 | 8,052,198 | +0.07(+1.72%) |
May 06, 2005 | 3.819 | 3.861 | 3.779 | 3.814 | 3,952,047 | +0.03(+0.70%) |
May 05, 2005 | 3.769 | 3.826 | 3.769 | 3.788 | 6,254,372 | +0.01(+0.23%) |
May 04, 2005 | 3.703 | 3.780 | 3.703 | 3.779 | 3,457,843 | +0.09(+2.39%) |
May 03, 2005 | 3.687 | 3.749 | 3.681 | 3.691 | 4,160,341 | -0.01(-0.20%) |
May 02, 2005 | 3.654 | 3.698 | 3.636 | 3.698 | 3,971,055 | +0.06(+1.56%) |
Apr 29, 2005 | 3.561 | 3.649 | 3.527 | 3.641 | 6,817,480 | +0.08(+2.27%) |
Apr 28, 2005 | 3.659 | 3.659 | 3.561 | 3.561 | 7,820,144 | -0.10(-2.86%) |
Apr 27, 2005 | 3.679 | 3.722 | 3.636 | 3.665 | 4,315,572 | -0.01(-0.38%) |
Apr 26, 2005 | 3.763 | 3.763 | 3.654 | 3.679 | 3,939,375 | -0.09(-2.51%) |
Apr 25, 2005 | 3.726 | 3.788 | 3.726 | 3.774 | 7,050,326 | +0.05(+1.22%) |
Apr 22, 2005 | 3.737 | 3.751 | 3.712 | 3.729 | 10,963,566 | -0.04(-1.01%) |
Apr 21, 2005 | 3.712 | 3.782 | 3.691 | 3.766 | 8,211,388 | +0.08(+2.30%) |
Apr 20, 2005 | 3.725 | 3.739 | 3.681 | 3.682 | 19,031,604 | -0.06(-1.59%) |
Apr 19, 2005 | 3.678 | 3.748 | 3.662 | 3.741 | 7,114,477 | +0.06(+1.72%) |
Apr 18, 2005 | 3.667 | 3.702 | 3.634 | 3.678 | 10,752,104 | +0.01(+0.31%) |
Apr 15, 2005 | 3.665 | 3.677 | 3.617 | 3.667 | 9,312,260 | -0.01(-0.21%) |
Apr 14, 2005 | 3.643 | 3.686 | 3.640 | 3.674 | 7,111,309 | +0.02(+0.48%) |
Apr 13, 2005 | 3.725 | 3.739 | 3.638 | 3.657 | 8,667,577 | -0.07(-1.83%) |
Apr 12, 2005 | 3.679 | 3.727 | 3.625 | 3.725 | 4,233,997 | +0.05(+1.27%) |
Apr 11, 2005 | 3.725 | 3.726 | 3.672 | 3.678 | 3,663,762 | -0.03(-0.75%) |
Apr 08, 2005 | 3.745 | 3.758 | 3.706 | 3.706 | 6,126,069 | -0.04(-1.05%) |
Apr 07, 2005 | 3.665 | 3.745 | 3.649 | 3.745 | 87,044,048 | +0.09(+2.45%) |
Apr 06, 2005 | 3.659 | 3.684 | 3.624 | 3.655 | 6,906,975 | +0.02(+0.63%) |
Apr 05, 2005 | 3.556 | 3.662 | 3.556 | 3.633 | 5,855,208 | +0.08(+2.17%) |
Apr 04, 2005 | 3.581 | 3.581 | 3.508 | 3.556 | 3,214,701 | -0.01(-0.35%) |