Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.556 | 4.852 | 4.517 | 4.829 | 32,123 | +0.30(+6.53%) |
Jun 29, 2005 | 4.517 | 4.564 | 4.494 | 4.533 | 19,384 | +0.07(+1.57%) |
Jun 28, 2005 | 4.470 | 4.540 | 4.463 | 4.463 | 29,804 | +0.00(+0.00%) |
Jun 27, 2005 | 4.494 | 4.525 | 4.431 | 4.463 | 33,592 | -0.02(-0.52%) |
Jun 24, 2005 | 4.385 | 4.501 | 4.244 | 4.486 | 706,977 | +0.05(+1.23%) |
Jun 23, 2005 | 4.545 | 4.618 | 4.276 | 4.431 | 100,740 | -0.09(-2.07%) |
Jun 22, 2005 | 4.649 | 4.751 | 4.525 | 4.525 | 34,911 | -0.07(-1.53%) |
Jun 21, 2005 | 4.540 | 4.618 | 4.416 | 4.595 | 29,388 | +0.03(+0.68%) |
Jun 20, 2005 | 4.642 | 4.681 | 4.556 | 4.564 | 18,203 | -0.04(-0.85%) |
Jun 17, 2005 | 4.361 | 4.790 | 4.299 | 4.603 | 102,106 | +0.11(+2.43%) |
Jun 16, 2005 | 4.424 | 4.494 | 4.361 | 4.494 | 23,661 | +0.12(+2.67%) |
Jun 15, 2005 | 4.447 | 4.548 | 4.315 | 4.377 | 57,900 | -0.01(-0.18%) |
Jun 14, 2005 | 4.385 | 4.431 | 4.330 | 4.385 | 42,263 | +0.05(+1.26%) |
Jun 13, 2005 | 4.276 | 4.385 | 4.213 | 4.330 | 76,527 | +0.02(+0.54%) |
Jun 10, 2005 | 4.299 | 4.354 | 4.198 | 4.307 | 73,905 | +0.00(+0.00%) |
Jun 09, 2005 | 4.128 | 4.361 | 4.096 | 4.307 | 46,417 | +0.02(+0.55%) |
Jun 08, 2005 | 4.291 | 4.307 | 4.206 | 4.283 | 68,357 | -0.01(-0.18%) |
Jun 07, 2005 | 4.276 | 4.486 | 4.167 | 4.291 | 45,489 | +0.08(+1.85%) |
Jun 06, 2005 | 4.330 | 4.400 | 4.174 | 4.213 | 34,731 | -0.14(-3.22%) |
Jun 03, 2005 | 4.346 | 4.634 | 4.315 | 4.354 | 73,122 | +0.05(+1.09%) |
Jun 02, 2005 | 4.182 | 4.354 | 4.182 | 4.307 | 22,240 | +0.02(+0.36%) |
Jun 01, 2005 | 4.268 | 4.307 | 4.151 | 4.291 | 76,444 | -0.06(-1.43%) |
May 31, 2005 | 4.338 | 4.501 | 4.244 | 4.354 | 54,199 | +0.07(+1.64%) |
May 27, 2005 | 3.995 | 4.587 | 3.995 | 4.283 | 86,278 | +0.32(+8.06%) |
May 26, 2005 | 3.723 | 4.128 | 3.699 | 3.964 | 1,231,335 | +0.18(+4.73%) |
May 25, 2005 | 3.637 | 3.801 | 3.520 | 3.785 | 108,774 | +0.07(+1.89%) |
May 24, 2005 | 3.785 | 3.801 | 3.559 | 3.715 | 163,327 | -0.08(-2.05%) |
May 23, 2005 | 4.089 | 4.089 | 3.723 | 3.793 | 309,170 | -0.09(-2.40%) |
May 20, 2005 | 3.987 | 4.034 | 3.871 | 3.886 | 1,078,568 | -0.09(-2.35%) |
May 19, 2005 | 3.894 | 4.112 | 3.894 | 3.980 | 94,489 | +0.12(+3.02%) |
May 18, 2005 | 3.894 | 4.058 | 3.793 | 3.863 | 116,846 | +0.03(+0.81%) |
May 17, 2005 | 3.894 | 3.949 | 3.769 | 3.832 | 95,110 | -0.05(-1.20%) |
May 16, 2005 | 3.980 | 4.120 | 3.769 | 3.878 | 234,940 | -0.05(-1.39%) |
May 13, 2005 | 4.026 | 4.026 | 3.933 | 3.933 | 40,399 | -0.08(-1.94%) |
May 12, 2005 | 4.135 | 4.143 | 3.995 | 4.011 | 17,768 | -0.11(-2.65%) |
May 11, 2005 | 4.143 | 4.143 | 3.964 | 4.120 | 98,422 | -0.05(-1.12%) |
May 10, 2005 | 4.346 | 4.424 | 4.143 | 4.167 | 51,661 | -0.22(-4.97%) |
May 09, 2005 | 4.463 | 4.463 | 4.315 | 4.385 | 17,494 | -0.04(-0.88%) |
May 06, 2005 | 4.665 | 4.696 | 4.424 | 4.424 | 35,247 | -0.18(-3.89%) |
May 05, 2005 | 4.525 | 4.673 | 4.525 | 4.603 | 40,866 | +0.09(+1.90%) |
May 04, 2005 | 4.322 | 4.517 | 4.206 | 4.517 | 54,077 | +0.19(+4.32%) |
May 03, 2005 | 4.501 | 4.533 | 4.322 | 4.330 | 76,544 | -0.14(-3.14%) |
May 02, 2005 | 4.611 | 4.673 | 4.400 | 4.470 | 26,518 | -0.07(-1.54%) |
Apr 29, 2005 | 4.361 | 4.595 | 4.322 | 4.540 | 88,366 | +0.19(+4.29%) |
Apr 28, 2005 | 4.501 | 4.603 | 4.354 | 4.354 | 22,828 | -0.21(-4.53%) |
Apr 27, 2005 | 4.540 | 4.595 | 4.369 | 4.560 | 26,066 | +0.00(+0.09%) |
Apr 26, 2005 | 4.665 | 4.751 | 4.556 | 4.556 | 163,217 | -0.09(-1.85%) |
Apr 25, 2005 | 4.626 | 4.673 | 4.548 | 4.642 | 20,102 | +0.07(+1.53%) |
Apr 22, 2005 | 4.579 | 4.657 | 4.533 | 4.572 | 24,594 | -0.02(-0.34%) |
Apr 21, 2005 | 4.385 | 4.587 | 4.354 | 4.587 | 32,823 | +0.24(+5.56%) |
Apr 20, 2005 | 4.533 | 4.704 | 4.346 | 4.346 | 54,754 | -0.27(-5.90%) |
Apr 19, 2005 | 4.579 | 4.696 | 4.517 | 4.618 | 73,718 | +0.02(+0.51%) |
Apr 18, 2005 | 4.657 | 4.751 | 4.595 | 4.595 | 61,204 | -0.02(-0.34%) |
Apr 15, 2005 | 5.101 | 5.101 | 4.611 | 4.611 | 284,206 | -0.45(-8.92%) |
Apr 14, 2005 | 5.062 | 5.265 | 4.766 | 5.062 | 148,298 | -0.02(-0.31%) |
Apr 13, 2005 | 5.366 | 5.366 | 4.977 | 5.078 | 78,953 | -0.24(-4.54%) |
Apr 12, 2005 | 5.171 | 5.335 | 5.171 | 5.319 | 67,397 | +0.10(+1.94%) |
Apr 11, 2005 | 5.296 | 5.405 | 5.218 | 5.218 | 120,594 | -0.13(-2.47%) |
Apr 08, 2005 | 5.405 | 5.405 | 5.296 | 5.350 | 26,384 | +0.05(+0.88%) |
Apr 07, 2005 | 5.397 | 5.428 | 5.280 | 5.304 | 58,961 | -0.09(-1.73%) |
Apr 06, 2005 | 5.491 | 5.491 | 5.358 | 5.397 | 33,979 | -0.05(-1.00%) |
Apr 05, 2005 | 5.382 | 5.467 | 5.374 | 5.452 | 82,887 | +0.05(+0.86%) |
Apr 04, 2005 | 5.491 | 5.491 | 5.382 | 5.405 | 41,812 | -0.02(-0.29%) |