Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.449 | 4.466 | 4.344 | 4.351 | 757,871 | -0.08(-1.83%) |
Jun 29, 2005 | 4.351 | 4.432 | 4.337 | 4.432 | 474,408 | +0.06(+1.39%) |
Jun 28, 2005 | 4.297 | 4.371 | 4.286 | 4.371 | 527,613 | +0.10(+2.46%) |
Jun 27, 2005 | 4.253 | 4.334 | 4.239 | 4.266 | 510,765 | +0.01(+0.32%) |
Jun 24, 2005 | 4.310 | 4.395 | 4.253 | 4.253 | 1,598,506 | -0.06(-1.33%) |
Jun 23, 2005 | 4.385 | 4.425 | 4.310 | 4.310 | 485,640 | -0.10(-2.38%) |
Jun 22, 2005 | 4.483 | 4.486 | 4.344 | 4.415 | 545,052 | +0.02(+0.54%) |
Jun 21, 2005 | 4.449 | 4.452 | 4.364 | 4.391 | 257,451 | -0.05(-1.22%) |
Jun 20, 2005 | 4.445 | 4.473 | 4.422 | 4.445 | 793,341 | +0.02(+0.46%) |
Jun 17, 2005 | 4.432 | 4.445 | 4.391 | 4.425 | 892,361 | +0.03(+0.62%) |
Jun 16, 2005 | 4.415 | 4.425 | 4.344 | 4.398 | 808,416 | -0.03(-0.69%) |
Jun 15, 2005 | 4.550 | 4.618 | 4.330 | 4.429 | 1,460,174 | +0.10(+2.27%) |
Jun 14, 2005 | 4.242 | 4.330 | 4.215 | 4.330 | 493,917 | +0.09(+2.07%) |
Jun 13, 2005 | 4.246 | 4.253 | 4.185 | 4.242 | 274,891 | -0.02(-0.40%) |
Jun 10, 2005 | 4.222 | 4.259 | 4.168 | 4.259 | 329,573 | -0.01(-0.16%) |
Jun 09, 2005 | 4.185 | 4.270 | 4.131 | 4.266 | 433,618 | +0.06(+1.45%) |
Jun 08, 2005 | 4.222 | 4.263 | 4.185 | 4.205 | 591,163 | +0.01(+0.32%) |
Jun 07, 2005 | 4.202 | 4.239 | 4.171 | 4.192 | 453,126 | +0.01(+0.24%) |
Jun 06, 2005 | 4.178 | 4.202 | 4.134 | 4.182 | 719,446 | +0.04(+0.90%) |
Jun 03, 2005 | 4.148 | 4.185 | 4.127 | 4.144 | 1,042,517 | -0.01(-0.24%) |
Jun 02, 2005 | 4.127 | 4.161 | 4.100 | 4.155 | 809,894 | +0.02(+0.57%) |
Jun 01, 2005 | 4.033 | 4.134 | 4.029 | 4.131 | 622,790 | +0.09(+2.18%) |
May 31, 2005 | 3.972 | 4.063 | 3.972 | 4.043 | 334,303 | +0.05(+1.27%) |
May 27, 2005 | 3.952 | 4.016 | 3.924 | 3.992 | 377,753 | +0.07(+1.72%) |
May 26, 2005 | 4.006 | 4.006 | 3.921 | 3.924 | 313,612 | -0.05(-1.19%) |
May 25, 2005 | 4.046 | 4.046 | 3.948 | 3.972 | 231,736 | -0.07(-1.84%) |
May 24, 2005 | 4.019 | 4.046 | 3.975 | 4.046 | 432,731 | +0.00(+0.08%) |
May 23, 2005 | 4.009 | 4.043 | 3.962 | 4.043 | 665,059 | +0.03(+0.84%) |
May 20, 2005 | 3.955 | 4.009 | 3.908 | 4.009 | 1,655,553 | +0.05(+1.28%) |
May 19, 2005 | 3.853 | 3.962 | 3.853 | 3.958 | 1,585,796 | +0.10(+2.72%) |
May 18, 2005 | 3.857 | 3.901 | 3.830 | 3.853 | 1,245,286 | +0.03(+0.89%) |
May 17, 2005 | 3.850 | 3.891 | 3.772 | 3.820 | 1,062,616 | -0.02(-0.53%) |
May 16, 2005 | 3.908 | 4.026 | 3.840 | 3.840 | 2,657,576 | +0.12(+3.18%) |
May 13, 2005 | 3.742 | 3.762 | 3.694 | 3.721 | 410,563 | -0.03(-0.81%) |
May 12, 2005 | 3.809 | 3.809 | 3.715 | 3.752 | 434,505 | -0.04(-1.07%) |
May 11, 2005 | 3.789 | 3.793 | 3.664 | 3.793 | 673,039 | +0.00(+0.09%) |
May 10, 2005 | 3.789 | 3.793 | 3.701 | 3.789 | 507,218 | -0.01(-0.36%) |
May 09, 2005 | 3.721 | 3.803 | 3.721 | 3.803 | 567,812 | +0.07(+2.00%) |
May 06, 2005 | 3.765 | 3.765 | 3.715 | 3.728 | 527,909 | -0.03(-0.72%) |
May 05, 2005 | 3.779 | 3.789 | 3.718 | 3.755 | 401,104 | +0.00(+0.00%) |
May 04, 2005 | 3.721 | 3.779 | 3.711 | 3.755 | 405,242 | +0.00(+0.00%) |
May 03, 2005 | 3.732 | 3.782 | 3.705 | 3.755 | 569,586 | +0.00(+0.00%) |
May 02, 2005 | 3.803 | 3.823 | 3.698 | 3.755 | 454,900 | -0.04(-1.07%) |
Apr 29, 2005 | 3.755 | 3.816 | 3.749 | 3.796 | 330,460 | +0.04(+1.08%) |
Apr 28, 2005 | 3.772 | 3.793 | 3.728 | 3.755 | 4,374,020 | -0.09(-2.29%) |
Apr 27, 2005 | 3.823 | 3.857 | 3.793 | 3.843 | 234,396 | +0.00(+0.09%) |
Apr 26, 2005 | 3.799 | 3.857 | 3.796 | 3.840 | 568,995 | +0.02(+0.44%) |
Apr 25, 2005 | 3.826 | 3.843 | 3.786 | 3.823 | 729,200 | +0.03(+0.80%) |
Apr 22, 2005 | 3.769 | 3.830 | 3.738 | 3.793 | 529,387 | +0.01(+0.18%) |
Apr 21, 2005 | 3.786 | 3.823 | 3.725 | 3.786 | 543,575 | +0.06(+1.73%) |
Apr 20, 2005 | 3.721 | 3.772 | 3.708 | 3.721 | 1,175,233 | +0.00(+0.00%) |
Apr 19, 2005 | 3.705 | 3.762 | 3.674 | 3.721 | 1,046,950 | -0.01(-0.36%) |
Apr 18, 2005 | 3.671 | 3.755 | 3.671 | 3.735 | 540,323 | +0.06(+1.56%) |
Apr 15, 2005 | 3.694 | 3.728 | 3.637 | 3.677 | 378,344 | -0.01(-0.37%) |
Apr 14, 2005 | 3.728 | 3.759 | 3.671 | 3.691 | 695,504 | -0.05(-1.45%) |
Apr 13, 2005 | 3.789 | 3.789 | 3.708 | 3.745 | 357,949 | -0.04(-0.98%) |
Apr 12, 2005 | 3.637 | 3.809 | 3.579 | 3.782 | 635,205 | +0.13(+3.42%) |
Apr 11, 2005 | 3.691 | 3.728 | 3.610 | 3.657 | 250,062 | -0.03(-0.92%) |
Apr 08, 2005 | 3.728 | 3.755 | 3.691 | 3.691 | 250,948 | -0.05(-1.45%) |
Apr 07, 2005 | 3.677 | 3.769 | 3.677 | 3.745 | 244,741 | +0.03(+0.91%) |
Apr 06, 2005 | 3.738 | 3.816 | 3.711 | 3.711 | 329,869 | -0.01(-0.27%) |
Apr 05, 2005 | 3.745 | 3.772 | 3.694 | 3.721 | 219,321 | -0.03(-0.72%) |
Apr 04, 2005 | 3.738 | 3.772 | 3.637 | 3.749 | 1,044,290 | -0.01(-0.18%) |