Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.270 | 6.381 | 6.253 | 6.270 | 2,181,950 | -0.03(-0.41%) |
Jun 29, 2005 | 6.440 | 6.483 | 6.228 | 6.296 | 2,839,729 | -0.09(-1.46%) |
Jun 28, 2005 | 6.270 | 6.423 | 6.202 | 6.389 | 2,796,831 | +0.22(+3.59%) |
Jun 27, 2005 | 6.202 | 6.372 | 6.168 | 6.168 | 4,003,289 | -0.21(-3.33%) |
Jun 24, 2005 | 6.679 | 6.696 | 6.313 | 6.381 | 9,532,237 | -0.26(-3.85%) |
Jun 23, 2005 | 6.781 | 6.900 | 6.576 | 6.636 | 11,748,810 | +0.10(+1.56%) |
Jun 22, 2005 | 6.576 | 6.619 | 6.491 | 6.534 | 4,236,931 | +0.07(+1.05%) |
Jun 21, 2005 | 6.619 | 6.628 | 6.440 | 6.466 | 5,688,861 | -0.07(-1.04%) |
Jun 20, 2005 | 6.679 | 6.704 | 6.338 | 6.534 | 13,135,463 | -0.22(-3.27%) |
Jun 17, 2005 | 6.551 | 6.781 | 6.381 | 6.755 | 29,197,094 | +0.72(+11.99%) |
Jun 16, 2005 | 5.972 | 6.075 | 5.870 | 6.032 | 4,549,858 | +0.18(+3.05%) |
Jun 15, 2005 | 5.751 | 5.930 | 5.649 | 5.853 | 3,904,150 | +0.10(+1.78%) |
Jun 14, 2005 | 5.700 | 5.794 | 5.683 | 5.751 | 1,651,462 | +0.09(+1.50%) |
Jun 13, 2005 | 5.675 | 5.717 | 5.598 | 5.666 | 1,089,117 | -0.03(-0.45%) |
Jun 10, 2005 | 5.700 | 5.743 | 5.649 | 5.692 | 1,921,658 | +0.01(+0.15%) |
Jun 09, 2005 | 5.649 | 5.717 | 5.573 | 5.683 | 3,485,339 | +0.02(+0.30%) |
Jun 08, 2005 | 5.598 | 5.785 | 5.581 | 5.666 | 4,750,857 | +0.09(+1.68%) |
Jun 07, 2005 | 5.428 | 5.666 | 5.385 | 5.573 | 5,520,614 | +0.20(+3.64%) |
Jun 06, 2005 | 5.462 | 5.496 | 5.258 | 5.377 | 4,281,841 | -0.10(-1.86%) |
Jun 03, 2005 | 5.539 | 5.564 | 5.402 | 5.479 | 2,744,609 | -0.01(-0.16%) |
Jun 02, 2005 | 5.368 | 5.513 | 5.224 | 5.487 | 2,411,467 | +0.13(+2.38%) |
Jun 01, 2005 | 5.360 | 5.385 | 5.198 | 5.360 | 3,779,543 | -0.03(-0.47%) |
May 31, 2005 | 5.411 | 5.487 | 5.385 | 5.385 | 1,868,036 | -0.03(-0.47%) |
May 27, 2005 | 5.479 | 5.479 | 5.343 | 5.411 | 1,668,569 | -0.03(-0.62%) |
May 26, 2005 | 5.326 | 5.530 | 5.326 | 5.445 | 3,988,349 | +0.15(+2.89%) |
May 25, 2005 | 5.113 | 5.368 | 5.088 | 5.292 | 5,087,592 | +0.14(+2.64%) |
May 24, 2005 | 4.866 | 5.190 | 4.773 | 5.156 | 3,703,100 | +0.26(+5.21%) |
May 23, 2005 | 5.020 | 5.062 | 4.858 | 4.900 | 3,170,357 | -0.09(-1.87%) |
May 20, 2005 | 5.054 | 5.062 | 4.934 | 4.994 | 1,538,320 | -0.05(-1.01%) |
May 19, 2005 | 4.900 | 5.105 | 4.858 | 5.045 | 4,072,058 | +0.18(+3.67%) |
May 18, 2005 | 4.841 | 4.900 | 4.730 | 4.866 | 2,801,920 | +0.06(+1.24%) |
May 17, 2005 | 4.756 | 4.807 | 4.688 | 4.807 | 2,490,404 | +0.06(+1.25%) |
May 16, 2005 | 4.679 | 4.790 | 4.628 | 4.747 | 3,543,817 | +0.08(+1.64%) |
May 13, 2005 | 4.535 | 4.815 | 4.526 | 4.671 | 2,873,333 | +0.15(+3.39%) |
May 12, 2005 | 4.526 | 4.569 | 4.492 | 4.518 | 2,027,955 | +0.00(+0.00%) |
May 11, 2005 | 4.501 | 4.569 | 4.381 | 4.518 | 1,792,692 | +0.09(+2.12%) |
May 10, 2005 | 4.433 | 4.467 | 4.390 | 4.424 | 2,246,579 | -0.04(-0.95%) |
May 09, 2005 | 4.416 | 4.467 | 4.356 | 4.467 | 1,679,278 | +0.07(+1.55%) |
May 06, 2005 | 4.433 | 4.458 | 4.347 | 4.399 | 1,132,424 | +0.01(+0.19%) |
May 05, 2005 | 4.450 | 4.518 | 4.373 | 4.390 | 1,773,757 | -0.05(-1.15%) |
May 04, 2005 | 4.339 | 4.441 | 4.305 | 4.441 | 2,024,072 | +0.13(+2.96%) |
May 03, 2005 | 4.356 | 4.399 | 4.279 | 4.313 | 2,211,521 | -0.04(-0.98%) |
May 02, 2005 | 4.467 | 4.475 | 4.279 | 4.356 | 2,391,321 | -0.09(-1.92%) |
Apr 29, 2005 | 4.509 | 4.518 | 4.271 | 4.441 | 3,071,268 | +0.03(+0.77%) |
Apr 28, 2005 | 4.679 | 4.841 | 4.399 | 4.407 | 8,090,148 | -0.09(-1.89%) |
Apr 27, 2005 | 4.560 | 4.620 | 4.399 | 4.492 | 6,364,686 | -0.13(-2.76%) |
Apr 26, 2005 | 4.679 | 4.773 | 4.569 | 4.620 | 4,850,456 | -0.09(-1.81%) |
Apr 25, 2005 | 4.713 | 4.781 | 4.679 | 4.705 | 2,232,980 | +0.00(+0.00%) |
Apr 22, 2005 | 4.841 | 4.841 | 4.679 | 4.705 | 2,217,423 | -0.14(-2.98%) |
Apr 21, 2005 | 4.577 | 4.969 | 4.577 | 4.849 | 7,543,398 | +0.43(+9.62%) |
Apr 20, 2005 | 4.594 | 4.594 | 4.390 | 4.424 | 3,644,130 | -0.11(-2.44%) |
Apr 19, 2005 | 4.594 | 4.671 | 4.509 | 4.535 | 3,858,824 | +0.09(+2.11%) |
Apr 18, 2005 | 4.433 | 4.484 | 4.296 | 4.441 | 3,186,983 | -0.01(-0.19%) |
Apr 15, 2005 | 4.535 | 4.569 | 4.373 | 4.450 | 4,810,664 | -0.21(-4.56%) |
Apr 14, 2005 | 4.815 | 4.875 | 4.637 | 4.662 | 3,634,550 | -0.18(-3.69%) |
Apr 13, 2005 | 4.969 | 4.969 | 4.807 | 4.841 | 2,626,222 | -0.13(-2.57%) |
Apr 12, 2005 | 5.011 | 5.028 | 4.866 | 4.969 | 6,773,414 | +0.08(+1.57%) |
Apr 11, 2005 | 5.011 | 5.062 | 4.840 | 4.892 | 3,705,523 | -0.13(-2.54%) |
Apr 08, 2005 | 5.062 | 5.113 | 5.003 | 5.020 | 2,993,621 | -0.05(-1.01%) |
Apr 07, 2005 | 5.130 | 5.173 | 5.062 | 5.071 | 2,223,328 | -0.08(-1.49%) |
Apr 06, 2005 | 5.198 | 5.309 | 5.130 | 5.147 | 1,418,323 | -0.07(-1.31%) |
Apr 05, 2005 | 5.343 | 5.419 | 5.190 | 5.215 | 1,711,339 | -0.11(-2.08%) |
Apr 04, 2005 | 5.292 | 5.360 | 5.190 | 5.326 | 2,066,696 | +0.01(+0.16%) |