Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.011 | 4.093 | 3.990 | 4.046 | 26,370,624 | +0.06(+1.48%) |
Jun 29, 2005 | 3.964 | 3.993 | 3.940 | 3.987 | 18,403,940 | +0.01(+0.28%) |
Jun 28, 2005 | 3.906 | 3.981 | 3.868 | 3.976 | 23,967,282 | +0.11(+2.88%) |
Jun 27, 2005 | 3.836 | 3.903 | 3.832 | 3.865 | 19,216,528 | +0.02(+0.65%) |
Jun 24, 2005 | 3.946 | 3.955 | 3.824 | 3.840 | 45,208,728 | +0.03(+0.80%) |
Jun 23, 2005 | 3.914 | 3.994 | 3.759 | 3.810 | 32,373,322 | -0.11(-2.82%) |
Jun 22, 2005 | 4.045 | 4.047 | 3.911 | 3.920 | 18,594,780 | -0.07(-1.82%) |
Jun 21, 2005 | 4.157 | 4.162 | 3.957 | 3.993 | 28,571,120 | -0.16(-3.77%) |
Jun 20, 2005 | 4.166 | 4.246 | 4.140 | 4.149 | 24,395,994 | -0.03(-0.84%) |
Jun 17, 2005 | 4.106 | 4.185 | 4.098 | 4.184 | 44,115,844 | +0.11(+2.80%) |
Jun 16, 2005 | 4.021 | 4.081 | 3.969 | 4.070 | 16,032,491 | +0.07(+1.72%) |
Jun 15, 2005 | 4.070 | 4.078 | 3.964 | 4.001 | 16,935,356 | -0.05(-1.11%) |
Jun 14, 2005 | 4.045 | 4.074 | 3.984 | 4.046 | 13,335,533 | +0.00(+0.00%) |
Jun 13, 2005 | 3.995 | 4.066 | 3.972 | 4.046 | 11,561,637 | +0.06(+1.55%) |
Jun 10, 2005 | 4.013 | 4.035 | 3.962 | 3.984 | 11,743,344 | -0.03(-0.69%) |
Jun 09, 2005 | 3.884 | 4.038 | 3.877 | 4.012 | 15,920,176 | +0.14(+3.56%) |
Jun 08, 2005 | 3.905 | 3.920 | 3.853 | 3.874 | 16,250,522 | +0.00(+0.02%) |
Jun 07, 2005 | 3.869 | 3.961 | 3.860 | 3.873 | 23,176,042 | +0.04(+0.93%) |
Jun 06, 2005 | 3.808 | 3.849 | 3.781 | 3.837 | 18,271,224 | +0.03(+0.70%) |
Jun 03, 2005 | 3.942 | 3.961 | 3.808 | 3.811 | 20,832,186 | -0.15(-3.81%) |
Jun 02, 2005 | 3.835 | 3.969 | 3.831 | 3.961 | 22,737,626 | +0.12(+3.06%) |
Jun 01, 2005 | 3.770 | 3.857 | 3.758 | 3.844 | 16,986,244 | +0.09(+2.43%) |
May 31, 2005 | 3.785 | 3.787 | 3.741 | 3.753 | 16,191,595 | -0.02(-0.51%) |
May 27, 2005 | 3.733 | 3.799 | 3.732 | 3.772 | 10,466,524 | -0.01(-0.36%) |
May 26, 2005 | 3.728 | 3.801 | 3.716 | 3.786 | 16,662,997 | +0.07(+1.88%) |
May 25, 2005 | 3.708 | 3.721 | 3.688 | 3.716 | 17,096,020 | +0.01(+0.22%) |
May 24, 2005 | 3.709 | 3.743 | 3.672 | 3.708 | 25,123,474 | -0.04(-1.08%) |
May 23, 2005 | 3.695 | 3.757 | 3.677 | 3.748 | 11,954,003 | +0.05(+1.42%) |
May 20, 2005 | 3.734 | 3.743 | 3.656 | 3.696 | 13,940,327 | -0.02(-0.54%) |
May 19, 2005 | 3.661 | 3.716 | 3.633 | 3.716 | 17,297,694 | +0.07(+1.79%) |
May 18, 2005 | 3.587 | 3.663 | 3.575 | 3.651 | 16,686,649 | +0.07(+2.03%) |
May 17, 2005 | 3.547 | 3.580 | 3.519 | 3.578 | 15,078,624 | +0.00(+0.10%) |
May 16, 2005 | 3.564 | 3.578 | 3.529 | 3.574 | 11,010,748 | +0.01(+0.15%) |
May 13, 2005 | 3.560 | 3.598 | 3.542 | 3.569 | 16,204,783 | +0.00(+0.05%) |
May 12, 2005 | 3.626 | 3.653 | 3.514 | 3.567 | 15,789,269 | -0.06(-1.55%) |
May 11, 2005 | 3.549 | 3.624 | 3.528 | 3.623 | 14,213,420 | +0.07(+1.91%) |
May 10, 2005 | 3.535 | 3.596 | 3.535 | 3.555 | 12,299,201 | -0.02(-0.57%) |
May 09, 2005 | 3.553 | 3.576 | 3.483 | 3.575 | 20,485,352 | +0.01(+0.39%) |
May 06, 2005 | 3.579 | 3.579 | 3.504 | 3.561 | 25,368,198 | +0.01(+0.28%) |
May 05, 2005 | 3.575 | 3.597 | 3.524 | 3.551 | 23,879,570 | -0.04(-1.18%) |
May 04, 2005 | 3.546 | 3.641 | 3.538 | 3.594 | 24,779,756 | +0.02(+0.59%) |
May 03, 2005 | 3.442 | 3.590 | 3.442 | 3.572 | 31,704,818 | +0.10(+2.75%) |
May 02, 2005 | 3.427 | 3.477 | 3.412 | 3.477 | 16,916,912 | +0.06(+1.86%) |
Apr 29, 2005 | 3.396 | 3.439 | 3.320 | 3.413 | 20,417,238 | +0.03(+1.01%) |
Apr 28, 2005 | 3.366 | 3.428 | 3.355 | 3.379 | 26,489,430 | -0.01(-0.38%) |
Apr 27, 2005 | 3.454 | 3.468 | 3.329 | 3.392 | 60,296,292 | -0.22(-6.16%) |
Apr 26, 2005 | 3.628 | 3.652 | 3.587 | 3.615 | 21,728,496 | -0.00(-0.03%) |
Apr 25, 2005 | 3.640 | 3.670 | 3.574 | 3.616 | 23,697,858 | -0.02(-0.61%) |
Apr 22, 2005 | 3.504 | 3.687 | 3.504 | 3.638 | 34,266,272 | +0.08(+2.14%) |
Apr 21, 2005 | 3.455 | 3.562 | 3.448 | 3.561 | 28,486,202 | +0.15(+4.31%) |
Apr 20, 2005 | 3.399 | 3.521 | 3.399 | 3.414 | 54,914,428 | +0.09(+2.57%) |
Apr 19, 2005 | 3.274 | 3.366 | 3.248 | 3.329 | 27,510,878 | +0.09(+2.81%) |
Apr 18, 2005 | 3.252 | 3.310 | 3.201 | 3.238 | 21,144,294 | -0.01(-0.37%) |
Apr 15, 2005 | 3.302 | 3.356 | 3.235 | 3.250 | 31,183,116 | -0.09(-2.83%) |
Apr 14, 2005 | 3.424 | 3.425 | 3.322 | 3.344 | 24,226,454 | -0.06(-1.65%) |
Apr 13, 2005 | 3.466 | 3.492 | 3.398 | 3.400 | 15,428,306 | -0.06(-1.75%) |
Apr 12, 2005 | 3.383 | 3.462 | 3.341 | 3.461 | 18,268,722 | +0.06(+1.81%) |
Apr 11, 2005 | 3.436 | 3.451 | 3.386 | 3.400 | 10,680,108 | -0.01(-0.43%) |
Apr 08, 2005 | 3.490 | 3.523 | 3.383 | 3.414 | 16,704,268 | -0.07(-1.95%) |
Apr 07, 2005 | 3.368 | 3.495 | 3.359 | 3.482 | 19,675,568 | +0.11(+3.36%) |
Apr 06, 2005 | 3.339 | 3.424 | 3.330 | 3.369 | 19,189,316 | +0.06(+1.81%) |
Apr 05, 2005 | 3.266 | 3.320 | 3.251 | 3.309 | 13,027,323 | +0.07(+2.19%) |
Apr 04, 2005 | 3.245 | 3.269 | 3.196 | 3.239 | 14,738,335 | -0.01(-0.34%) |