Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.194 | 4.237 | 4.089 | 4.106 | 2,246,259 | -0.09(-2.06%) |
Jun 29, 2005 | 4.239 | 4.249 | 4.175 | 4.192 | 3,447,126 | +0.01(+0.29%) |
Jun 28, 2005 | 4.084 | 4.185 | 4.025 | 4.180 | 2,495,715 | +0.16(+3.94%) |
Jun 27, 2005 | 4.032 | 4.049 | 3.965 | 4.022 | 1,986,361 | +0.03(+0.82%) |
Jun 24, 2005 | 4.051 | 4.099 | 3.980 | 3.989 | 2,736,468 | -0.08(-2.03%) |
Jun 23, 2005 | 4.339 | 4.378 | 4.025 | 4.072 | 5,263,220 | -0.34(-7.63%) |
Jun 22, 2005 | 4.396 | 4.483 | 4.378 | 4.408 | 3,642,340 | -0.01(-0.20%) |
Jun 21, 2005 | 4.315 | 4.501 | 4.206 | 4.416 | 6,202,449 | -0.26(-5.57%) |
Jun 20, 2005 | 4.675 | 4.702 | 4.585 | 4.677 | 2,215,512 | -0.04(-0.88%) |
Jun 17, 2005 | 4.735 | 4.758 | 4.654 | 4.718 | 1,874,396 | +0.03(+0.55%) |
Jun 16, 2005 | 4.516 | 4.697 | 4.473 | 4.692 | 2,245,389 | +0.19(+4.33%) |
Jun 15, 2005 | 4.509 | 4.566 | 4.413 | 4.497 | 2,894,263 | -0.01(-0.31%) |
Jun 14, 2005 | 4.473 | 4.532 | 4.415 | 4.511 | 2,066,709 | +0.04(+0.85%) |
Jun 13, 2005 | 4.402 | 4.520 | 4.340 | 4.473 | 1,360,112 | +0.02(+0.39%) |
Jun 10, 2005 | 4.458 | 4.528 | 4.378 | 4.456 | 2,356,194 | +0.00(+0.00%) |
Jun 09, 2005 | 4.537 | 4.547 | 4.420 | 4.456 | 2,115,730 | -0.08(-1.79%) |
Jun 08, 2005 | 4.594 | 4.633 | 4.508 | 4.537 | 1,577,660 | -0.01(-0.30%) |
Jun 07, 2005 | 4.480 | 4.685 | 4.425 | 4.551 | 2,239,878 | +0.07(+1.58%) |
Jun 06, 2005 | 4.461 | 4.482 | 4.390 | 4.480 | 1,888,610 | +0.06(+1.40%) |
Jun 03, 2005 | 4.552 | 4.618 | 4.409 | 4.418 | 1,941,691 | -0.18(-3.86%) |
Jun 02, 2005 | 4.558 | 4.689 | 4.508 | 4.596 | 1,477,008 | +0.04(+0.83%) |
Jun 01, 2005 | 4.496 | 4.632 | 4.456 | 4.558 | 1,477,588 | +0.05(+1.07%) |
May 31, 2005 | 4.480 | 4.559 | 4.404 | 4.509 | 1,380,126 | +0.03(+0.65%) |
May 27, 2005 | 4.511 | 4.654 | 4.451 | 4.480 | 2,546,766 | -0.02(-0.50%) |
May 26, 2005 | 4.396 | 4.532 | 4.394 | 4.502 | 2,225,665 | +0.12(+2.63%) |
May 25, 2005 | 4.371 | 4.409 | 4.284 | 4.387 | 2,065,549 | -0.03(-0.62%) |
May 24, 2005 | 4.335 | 4.459 | 4.335 | 4.415 | 2,788,100 | +0.09(+1.99%) |
May 23, 2005 | 4.223 | 4.389 | 4.190 | 4.328 | 2,066,709 | +0.09(+2.20%) |
May 20, 2005 | 4.266 | 4.340 | 4.221 | 4.235 | 1,473,237 | -0.03(-0.73%) |
May 19, 2005 | 4.416 | 4.430 | 4.206 | 4.266 | 2,113,990 | -0.14(-3.13%) |
May 18, 2005 | 4.275 | 4.577 | 4.206 | 4.404 | 3,414,639 | +0.22(+5.27%) |
May 17, 2005 | 4.040 | 4.215 | 4.040 | 4.184 | 1,698,907 | +0.14(+3.54%) |
May 16, 2005 | 3.987 | 4.044 | 3.922 | 4.040 | 3,479,903 | +0.06(+1.38%) |
May 13, 2005 | 4.163 | 4.258 | 3.920 | 3.985 | 3,924,862 | -0.17(-4.19%) |
May 12, 2005 | 4.409 | 4.409 | 4.111 | 4.159 | 4,952,271 | -0.25(-5.67%) |
May 11, 2005 | 4.439 | 4.465 | 4.331 | 4.409 | 1,659,459 | -0.03(-0.66%) |
May 10, 2005 | 4.482 | 4.549 | 4.396 | 4.439 | 3,088,026 | -0.11(-2.46%) |
May 09, 2005 | 4.465 | 4.571 | 4.465 | 4.551 | 2,229,435 | +0.06(+1.27%) |
May 06, 2005 | 4.564 | 4.649 | 4.494 | 4.494 | 1,648,146 | -0.03(-0.61%) |
May 05, 2005 | 4.532 | 4.589 | 4.487 | 4.521 | 1,771,423 | -0.01(-0.23%) |
May 04, 2005 | 4.447 | 4.564 | 4.420 | 4.532 | 1,707,609 | +0.08(+1.90%) |
May 03, 2005 | 4.451 | 4.552 | 4.401 | 4.447 | 1,445,681 | -0.04(-0.85%) |
May 02, 2005 | 4.363 | 4.490 | 4.332 | 4.485 | 1,885,419 | +0.09(+2.00%) |
Apr 29, 2005 | 4.387 | 4.430 | 4.227 | 4.397 | 3,090,057 | +0.05(+1.23%) |
Apr 28, 2005 | 4.483 | 4.551 | 4.327 | 4.344 | 3,681,788 | -0.14(-3.23%) |
Apr 27, 2005 | 4.602 | 4.632 | 4.423 | 4.489 | 3,881,643 | -0.20(-4.26%) |
Apr 26, 2005 | 4.839 | 4.880 | 4.669 | 4.689 | 3,289,621 | -0.14(-3.00%) |
Apr 25, 2005 | 4.740 | 4.863 | 4.740 | 4.833 | 2,504,997 | +0.09(+1.93%) |
Apr 22, 2005 | 4.839 | 4.937 | 4.692 | 4.742 | 2,606,229 | -0.17(-3.54%) |
Apr 21, 2005 | 4.859 | 4.952 | 4.777 | 4.916 | 2,660,181 | +0.14(+3.00%) |
Apr 20, 2005 | 4.982 | 4.990 | 4.709 | 4.773 | 2,114,860 | -0.13(-2.67%) |
Apr 19, 2005 | 4.845 | 4.926 | 4.827 | 4.904 | 3,472,072 | +0.23(+4.94%) |
Apr 18, 2005 | 4.471 | 4.770 | 4.444 | 4.673 | 4,952,561 | +0.20(+4.51%) |
Apr 15, 2005 | 4.465 | 4.866 | 4.452 | 4.471 | 7,817,818 | -0.16(-3.46%) |
Apr 14, 2005 | 4.844 | 5.021 | 4.577 | 4.632 | 10,825,207 | -0.87(-15.77%) |
Apr 13, 2005 | 5.864 | 5.885 | 5.395 | 5.499 | 3,339,222 | -0.37(-6.23%) |
Apr 12, 2005 | 5.794 | 5.902 | 5.654 | 5.864 | 2,687,737 | +0.07(+1.25%) |
Apr 11, 2005 | 5.802 | 5.849 | 5.725 | 5.792 | 1,718,632 | -0.01(-0.18%) |
Apr 08, 2005 | 6.023 | 6.023 | 5.790 | 5.802 | 3,087,736 | -0.22(-3.69%) |
Apr 07, 2005 | 5.928 | 6.025 | 5.844 | 6.025 | 2,462,647 | +0.16(+2.76%) |
Apr 06, 2005 | 5.959 | 5.978 | 5.862 | 5.862 | 2,229,145 | -0.11(-1.79%) |
Apr 05, 2005 | 6.016 | 6.068 | 5.947 | 5.969 | 2,233,496 | -0.01(-0.09%) |
Apr 04, 2005 | 5.914 | 5.987 | 5.704 | 5.975 | 2,189,406 | +0.06(+1.05%) |