Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.526 | 4.646 | 4.509 | 4.575 | 94,952 | +0.05(+1.09%) |
Jun 29, 2005 | 4.400 | 4.537 | 4.400 | 4.526 | 105,746 | +0.05(+1.22%) |
Jun 28, 2005 | 4.471 | 4.482 | 4.405 | 4.471 | 72,449 | +0.00(+0.00%) |
Jun 27, 2005 | 4.455 | 4.482 | 4.378 | 4.471 | 133,372 | -0.01(-0.12%) |
Jun 24, 2005 | 4.537 | 4.537 | 4.433 | 4.477 | 200,699 | -0.07(-1.56%) |
Jun 23, 2005 | 4.619 | 4.641 | 4.520 | 4.548 | 60,740 | -0.07(-1.54%) |
Jun 22, 2005 | 4.597 | 4.646 | 4.564 | 4.619 | 83,975 | +0.01(+0.24%) |
Jun 21, 2005 | 4.619 | 4.662 | 4.580 | 4.608 | 93,306 | +0.01(+0.12%) |
Jun 20, 2005 | 4.449 | 4.641 | 4.449 | 4.602 | 106,112 | +0.12(+2.68%) |
Jun 17, 2005 | 4.668 | 4.673 | 4.482 | 4.482 | 240,766 | -0.16(-3.53%) |
Jun 16, 2005 | 4.619 | 4.646 | 4.504 | 4.646 | 106,295 | +0.03(+0.59%) |
Jun 15, 2005 | 4.559 | 4.624 | 4.537 | 4.619 | 133,555 | +0.08(+1.81%) |
Jun 14, 2005 | 4.553 | 4.564 | 4.498 | 4.537 | 62,569 | +0.00(+0.00%) |
Jun 13, 2005 | 4.537 | 4.548 | 4.477 | 4.537 | 53,971 | -0.03(-0.60%) |
Jun 10, 2005 | 4.564 | 4.580 | 4.504 | 4.564 | 102,270 | +0.01(+0.12%) |
Jun 09, 2005 | 4.537 | 4.569 | 4.487 | 4.559 | 71,351 | +0.01(+0.12%) |
Jun 08, 2005 | 4.537 | 4.564 | 4.509 | 4.553 | 83,426 | +0.01(+0.12%) |
Jun 07, 2005 | 4.477 | 4.580 | 4.466 | 4.548 | 147,643 | +0.06(+1.34%) |
Jun 06, 2005 | 4.537 | 4.537 | 4.427 | 4.487 | 102,453 | -0.03(-0.61%) |
Jun 03, 2005 | 4.537 | 4.564 | 4.504 | 4.515 | 115,809 | -0.05(-1.08%) |
Jun 02, 2005 | 4.509 | 4.580 | 4.444 | 4.564 | 128,067 | +0.03(+0.72%) |
Jun 01, 2005 | 4.460 | 4.537 | 4.455 | 4.531 | 139,227 | +0.08(+1.84%) |
May 31, 2005 | 4.400 | 4.477 | 4.400 | 4.449 | 122,578 | +0.05(+1.12%) |
May 27, 2005 | 4.373 | 4.427 | 4.373 | 4.400 | 196,674 | +0.02(+0.37%) |
May 26, 2005 | 4.427 | 4.444 | 4.367 | 4.384 | 504,035 | -0.03(-0.74%) |
May 25, 2005 | 4.438 | 4.455 | 4.334 | 4.416 | 135,019 | -0.01(-0.12%) |
May 24, 2005 | 4.345 | 4.455 | 4.329 | 4.422 | 141,605 | +0.08(+1.89%) |
May 23, 2005 | 4.395 | 4.405 | 4.313 | 4.340 | 181,489 | -0.04(-0.87%) |
May 20, 2005 | 4.345 | 4.416 | 4.318 | 4.378 | 173,622 | +0.06(+1.39%) |
May 19, 2005 | 4.258 | 4.329 | 4.231 | 4.318 | 177,830 | +0.09(+2.20%) |
May 18, 2005 | 4.099 | 4.263 | 4.083 | 4.225 | 191,551 | +0.25(+6.33%) |
May 17, 2005 | 3.996 | 3.996 | 3.892 | 3.974 | 66,411 | -0.03(-0.82%) |
May 16, 2005 | 3.804 | 4.017 | 3.804 | 4.006 | 65,497 | +0.20(+5.32%) |
May 13, 2005 | 3.968 | 3.974 | 3.782 | 3.804 | 118,004 | -0.14(-3.47%) |
May 12, 2005 | 4.088 | 4.099 | 3.930 | 3.941 | 140,507 | -0.10(-2.57%) |
May 11, 2005 | 3.886 | 4.067 | 3.848 | 4.045 | 265,464 | +0.18(+4.67%) |
May 10, 2005 | 3.837 | 3.870 | 3.766 | 3.864 | 158,254 | +0.06(+1.58%) |
May 09, 2005 | 3.689 | 3.826 | 3.689 | 3.804 | 133,738 | +0.16(+4.35%) |
May 06, 2005 | 3.700 | 3.700 | 3.597 | 3.646 | 110,320 | -0.05(-1.48%) |
May 05, 2005 | 3.689 | 3.700 | 3.646 | 3.700 | 110,503 | +0.01(+0.30%) |
May 04, 2005 | 3.597 | 3.695 | 3.580 | 3.689 | 123,127 | +0.11(+3.05%) |
May 03, 2005 | 3.607 | 3.629 | 3.553 | 3.580 | 144,349 | -0.04(-1.21%) |
May 02, 2005 | 3.580 | 3.640 | 3.564 | 3.624 | 111,052 | +0.02(+0.45%) |
Apr 29, 2005 | 3.558 | 3.662 | 3.553 | 3.607 | 204,907 | +0.05(+1.38%) |
Apr 28, 2005 | 3.646 | 3.673 | 3.558 | 3.558 | 137,946 | -0.11(-2.98%) |
Apr 27, 2005 | 3.728 | 3.733 | 3.629 | 3.668 | 107,942 | -0.07(-1.76%) |
Apr 26, 2005 | 3.717 | 3.766 | 3.679 | 3.733 | 133,189 | +0.02(+0.59%) |
Apr 25, 2005 | 3.558 | 3.717 | 3.558 | 3.711 | 154,412 | +0.15(+4.30%) |
Apr 22, 2005 | 3.717 | 3.717 | 3.504 | 3.558 | 198,686 | -0.19(-4.96%) |
Apr 21, 2005 | 3.607 | 3.755 | 3.607 | 3.744 | 98,611 | +0.17(+4.90%) |
Apr 20, 2005 | 3.739 | 3.755 | 3.569 | 3.569 | 149,655 | -0.16(-4.39%) |
Apr 19, 2005 | 3.684 | 3.744 | 3.668 | 3.733 | 93,306 | +0.07(+1.94%) |
Apr 18, 2005 | 3.689 | 3.689 | 3.607 | 3.662 | 166,304 | +0.09(+2.60%) |
Apr 15, 2005 | 3.586 | 3.700 | 3.558 | 3.569 | 195,210 | -0.01(-0.31%) |
Apr 14, 2005 | 3.717 | 3.728 | 3.575 | 3.580 | 104,649 | -0.12(-3.25%) |
Apr 13, 2005 | 3.662 | 3.744 | 3.646 | 3.700 | 124,773 | +0.02(+0.59%) |
Apr 12, 2005 | 3.580 | 3.717 | 3.553 | 3.679 | 155,510 | +0.12(+3.38%) |
Apr 11, 2005 | 3.629 | 3.651 | 3.558 | 3.558 | 119,468 | -0.07(-1.81%) |
Apr 08, 2005 | 3.695 | 3.755 | 3.613 | 3.624 | 120,566 | -0.11(-2.93%) |
Apr 07, 2005 | 3.640 | 3.761 | 3.635 | 3.733 | 109,954 | +0.10(+2.71%) |
Apr 06, 2005 | 3.761 | 3.771 | 3.635 | 3.635 | 190,637 | -0.10(-2.78%) |
Apr 05, 2005 | 3.744 | 3.771 | 3.739 | 3.739 | 139,410 | +0.02(+0.44%) |
Apr 04, 2005 | 3.700 | 3.771 | 3.689 | 3.722 | 113,247 | +0.03(+0.74%) |