Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.928 | 4.981 | 4.928 | 4.972 | 563,735 | +0.05(+0.98%) |
Jun 29, 2005 | 4.832 | 5.029 | 4.825 | 4.924 | 2,636,128 | +0.12(+2.59%) |
Jun 28, 2005 | 4.751 | 4.818 | 4.751 | 4.799 | 192,982 | +0.03(+0.53%) |
Jun 27, 2005 | 4.797 | 4.806 | 4.772 | 4.774 | 1,518,218 | -0.01(-0.29%) |
Jun 24, 2005 | 4.705 | 4.861 | 4.705 | 4.788 | 1,416,946 | +0.08(+1.76%) |
Jun 23, 2005 | 4.763 | 4.779 | 4.693 | 4.705 | 513,317 | -0.01(-0.24%) |
Jun 22, 2005 | 4.785 | 4.797 | 4.684 | 4.716 | 448,120 | -0.05(-0.97%) |
Jun 21, 2005 | 4.728 | 4.809 | 4.716 | 4.763 | 445,946 | +0.00(+0.05%) |
Jun 20, 2005 | 4.496 | 4.832 | 4.452 | 4.760 | 1,359,572 | +0.26(+5.78%) |
Jun 17, 2005 | 4.314 | 4.516 | 4.314 | 4.500 | 1,701,204 | +0.20(+4.60%) |
Jun 16, 2005 | 4.325 | 4.325 | 4.268 | 4.302 | 1,127,037 | +0.03(+0.81%) |
Jun 15, 2005 | 4.178 | 4.341 | 4.146 | 4.268 | 1,260,908 | +0.11(+2.71%) |
Jun 14, 2005 | 4.107 | 4.197 | 4.088 | 4.155 | 482,891 | +0.06(+1.58%) |
Jun 13, 2005 | 4.104 | 4.118 | 4.070 | 4.091 | 199,502 | +0.00(+0.06%) |
Jun 10, 2005 | 4.100 | 4.141 | 4.072 | 4.088 | 133,870 | +0.00(+0.00%) |
Jun 09, 2005 | 4.130 | 4.141 | 4.088 | 4.088 | 86,929 | -0.04(-0.89%) |
Jun 08, 2005 | 4.164 | 4.176 | 4.118 | 4.125 | 196,460 | -0.06(-1.48%) |
Jun 07, 2005 | 4.164 | 4.243 | 4.153 | 4.187 | 554,173 | +0.04(+0.89%) |
Jun 06, 2005 | 4.072 | 4.151 | 4.072 | 4.151 | 196,460 | +0.05(+1.12%) |
Jun 03, 2005 | 4.130 | 4.162 | 4.104 | 4.104 | 185,593 | -0.04(-0.89%) |
Jun 02, 2005 | 4.098 | 4.141 | 4.086 | 4.141 | 268,176 | +0.08(+1.87%) |
Jun 01, 2005 | 4.171 | 4.222 | 4.026 | 4.065 | 505,928 | -0.11(-2.54%) |
May 31, 2005 | 4.199 | 4.199 | 4.130 | 4.171 | 904,933 | -0.03(-0.60%) |
May 27, 2005 | 4.130 | 4.233 | 4.130 | 4.197 | 765,411 | +0.10(+2.47%) |
May 26, 2005 | 4.107 | 4.164 | 4.095 | 4.095 | 742,375 | -0.01(-0.28%) |
May 25, 2005 | 4.141 | 4.141 | 4.072 | 4.107 | 847,125 | -0.02(-0.56%) |
May 24, 2005 | 4.164 | 4.187 | 4.095 | 4.130 | 2,223,649 | -0.03(-0.83%) |
May 23, 2005 | 4.176 | 4.314 | 4.146 | 4.164 | 369,014 | -0.02(-0.55%) |
May 20, 2005 | 4.141 | 4.187 | 4.084 | 4.187 | 334,677 | +0.05(+1.22%) |
May 19, 2005 | 4.162 | 4.164 | 4.104 | 4.137 | 635,017 | -0.03(-0.61%) |
May 18, 2005 | 4.141 | 4.178 | 4.075 | 4.162 | 430,299 | +0.09(+2.20%) |
May 17, 2005 | 3.934 | 4.118 | 3.909 | 4.072 | 1,220,920 | +0.17(+4.42%) |
May 16, 2005 | 3.835 | 3.992 | 3.835 | 3.900 | 1,180,933 | +0.06(+1.68%) |
May 13, 2005 | 3.785 | 3.923 | 3.785 | 3.835 | 370,753 | +0.03(+0.72%) |
May 12, 2005 | 3.796 | 3.840 | 3.785 | 3.808 | 229,058 | +0.02(+0.42%) |
May 11, 2005 | 3.716 | 3.792 | 3.693 | 3.792 | 344,674 | +0.10(+2.81%) |
May 10, 2005 | 3.716 | 3.734 | 3.681 | 3.688 | 295,124 | +0.01(+0.19%) |
May 09, 2005 | 3.693 | 3.709 | 3.681 | 3.681 | 372,926 | -0.01(-0.31%) |
May 06, 2005 | 3.750 | 3.764 | 3.681 | 3.693 | 389,877 | -0.06(-1.65%) |
May 05, 2005 | 3.679 | 3.762 | 3.660 | 3.755 | 281,650 | +0.08(+2.13%) |
May 04, 2005 | 3.663 | 3.679 | 3.624 | 3.677 | 437,688 | +0.04(+1.01%) |
May 03, 2005 | 3.566 | 3.693 | 3.566 | 3.640 | 1,079,226 | +0.22(+6.53%) |
May 02, 2005 | 3.486 | 3.486 | 3.417 | 3.417 | 78,670 | -0.06(-1.66%) |
Apr 29, 2005 | 3.440 | 3.509 | 3.440 | 3.474 | 252,529 | +0.05(+1.34%) |
Apr 28, 2005 | 3.451 | 3.463 | 3.428 | 3.428 | 32,598 | -0.02(-0.67%) |
Apr 27, 2005 | 3.417 | 3.451 | 3.417 | 3.451 | 56,069 | +0.04(+1.08%) |
Apr 26, 2005 | 3.474 | 3.479 | 3.394 | 3.414 | 44,333 | -0.07(-1.98%) |
Apr 25, 2005 | 3.497 | 3.497 | 3.474 | 3.483 | 23,036 | -0.01(-0.39%) |
Apr 22, 2005 | 3.532 | 3.532 | 3.453 | 3.497 | 186,463 | -0.01(-0.33%) |
Apr 21, 2005 | 3.474 | 3.520 | 3.474 | 3.509 | 152,126 | +0.02(+0.46%) |
Apr 20, 2005 | 3.460 | 3.495 | 3.451 | 3.493 | 2,121,072 | +0.04(+1.20%) |
Apr 19, 2005 | 3.359 | 3.451 | 3.359 | 3.451 | 2,251,466 | +0.08(+2.39%) |
Apr 18, 2005 | 3.371 | 3.405 | 3.359 | 3.371 | 773,235 | +0.00(+0.00%) |
Apr 15, 2005 | 3.350 | 3.382 | 3.348 | 3.371 | 69,543 | +0.00(+0.00%) |
Apr 14, 2005 | 3.368 | 3.382 | 3.341 | 3.371 | 36,510 | +0.00(+0.07%) |
Apr 13, 2005 | 3.396 | 3.412 | 3.368 | 3.368 | 65,196 | -0.03(-0.81%) |
Apr 12, 2005 | 3.428 | 3.428 | 3.396 | 3.396 | 208,630 | -0.04(-1.14%) |
Apr 11, 2005 | 3.433 | 3.463 | 3.405 | 3.435 | 411,609 | -0.01(-0.20%) |
Apr 08, 2005 | 3.405 | 3.449 | 3.405 | 3.442 | 26,513 | +0.04(+1.08%) |
Apr 07, 2005 | 3.417 | 3.417 | 3.405 | 3.405 | 28,251 | +0.00(+0.00%) |
Apr 06, 2005 | 3.405 | 3.419 | 3.394 | 3.405 | 447,250 | +0.00(+0.00%) |
Apr 05, 2005 | 3.493 | 3.493 | 3.371 | 3.405 | 333,373 | -0.09(-2.50%) |
Apr 04, 2005 | 3.520 | 3.541 | 3.483 | 3.493 | 59,546 | -0.00(-0.13%) |