Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.146 | 5.172 | 5.142 | 5.162 | 1,229,773 | +0.03(+0.66%) |
Jun 29, 2005 | 5.108 | 5.159 | 5.101 | 5.128 | 1,132,837 | +0.03(+0.65%) |
Jun 28, 2005 | 5.025 | 5.113 | 5.020 | 5.095 | 1,642,134 | +0.07(+1.47%) |
Jun 27, 2005 | 4.958 | 5.026 | 4.930 | 5.022 | 1,368,252 | +0.04(+0.85%) |
Jun 24, 2005 | 5.048 | 5.048 | 4.949 | 4.979 | 1,155,148 | -0.07(-1.42%) |
Jun 23, 2005 | 5.053 | 5.088 | 5.026 | 5.051 | 1,063,598 | -0.00(-0.03%) |
Jun 22, 2005 | 5.082 | 5.087 | 5.017 | 5.053 | 2,151,430 | -0.02(-0.46%) |
Jun 21, 2005 | 5.134 | 5.135 | 5.076 | 5.076 | 1,887,550 | -0.04(-0.71%) |
Jun 20, 2005 | 5.080 | 5.120 | 5.034 | 5.113 | 1,093,602 | +0.04(+0.73%) |
Jun 17, 2005 | 5.027 | 5.101 | 5.027 | 5.075 | 1,572,509 | +0.05(+0.90%) |
Jun 16, 2005 | 4.987 | 5.033 | 4.966 | 5.030 | 1,670,599 | +0.04(+0.80%) |
Jun 15, 2005 | 4.947 | 5.009 | 4.947 | 4.990 | 1,924,093 | +0.03(+0.52%) |
Jun 14, 2005 | 4.948 | 4.965 | 4.941 | 4.965 | 1,378,254 | +0.03(+0.51%) |
Jun 13, 2005 | 4.896 | 4.948 | 4.871 | 4.939 | 925,118 | +0.05(+0.94%) |
Jun 10, 2005 | 4.874 | 4.896 | 4.866 | 4.893 | 697,782 | +0.01(+0.21%) |
Jun 09, 2005 | 4.829 | 4.896 | 4.809 | 4.883 | 1,539,813 | +0.06(+1.17%) |
Jun 08, 2005 | 4.772 | 4.827 | 4.772 | 4.827 | 1,207,847 | +0.06(+1.18%) |
Jun 07, 2005 | 4.761 | 4.790 | 4.761 | 4.770 | 610,078 | +0.02(+0.33%) |
Jun 06, 2005 | 4.799 | 4.809 | 4.744 | 4.755 | 1,174,381 | -0.04(-0.83%) |
Jun 03, 2005 | 4.845 | 4.850 | 4.795 | 4.795 | 1,938,710 | -0.05(-1.04%) |
Jun 02, 2005 | 4.770 | 4.863 | 4.765 | 4.845 | 1,863,701 | +0.07(+1.56%) |
Jun 01, 2005 | 4.744 | 4.775 | 4.736 | 4.770 | 2,209,130 | +0.03(+0.55%) |
May 31, 2005 | 4.772 | 4.772 | 4.689 | 4.744 | 2,481,088 | -0.02(-0.40%) |
May 27, 2005 | 4.727 | 4.769 | 4.724 | 4.763 | 2,600,719 | +0.04(+0.83%) |
May 26, 2005 | 4.647 | 4.750 | 4.637 | 4.724 | 10,355,177 | +0.09(+1.85%) |
May 25, 2005 | 4.642 | 4.696 | 4.620 | 4.639 | 1,516,733 | -0.00(-0.04%) |
May 24, 2005 | 4.660 | 4.695 | 4.639 | 4.640 | 1,893,704 | -0.00(-0.09%) |
May 23, 2005 | 4.568 | 4.645 | 4.568 | 4.645 | 3,767,792 | +0.08(+1.65%) |
May 20, 2005 | 4.545 | 4.571 | 4.536 | 4.569 | 2,474,548 | +0.03(+0.63%) |
May 19, 2005 | 4.480 | 4.545 | 4.480 | 4.541 | 1,356,328 | +0.07(+1.55%) |
May 18, 2005 | 4.443 | 4.480 | 4.443 | 4.471 | 900,885 | +0.02(+0.35%) |
May 17, 2005 | 4.460 | 4.476 | 4.445 | 4.456 | 417,746 | -0.02(-0.48%) |
May 16, 2005 | 4.432 | 4.482 | 4.432 | 4.477 | 308,885 | +0.04(+0.82%) |
May 13, 2005 | 4.496 | 4.500 | 4.415 | 4.441 | 383,510 | -0.05(-1.02%) |
May 12, 2005 | 4.484 | 4.532 | 4.477 | 4.487 | 1,685,601 | +0.01(+0.27%) |
May 11, 2005 | 4.494 | 4.494 | 4.457 | 4.475 | 353,122 | -0.02(-0.42%) |
May 10, 2005 | 4.533 | 4.538 | 4.484 | 4.494 | 742,018 | -0.04(-0.84%) |
May 09, 2005 | 4.582 | 4.582 | 4.523 | 4.532 | 1,112,066 | -0.01(-0.15%) |
May 06, 2005 | 4.528 | 4.597 | 4.519 | 4.539 | 1,400,949 | +0.03(+0.71%) |
May 05, 2005 | 4.506 | 4.511 | 4.471 | 4.507 | 1,706,757 | -0.01(-0.17%) |
May 04, 2005 | 4.433 | 4.543 | 4.433 | 4.515 | 1,989,101 | +0.09(+2.14%) |
May 03, 2005 | 4.440 | 4.453 | 4.407 | 4.420 | 820,490 | -0.01(-0.25%) |
May 02, 2005 | 4.419 | 4.462 | 4.402 | 4.432 | 762,790 | +0.01(+0.18%) |
Apr 29, 2005 | 4.498 | 4.500 | 4.373 | 4.424 | 1,622,900 | -0.05(-1.18%) |
Apr 28, 2005 | 4.549 | 4.549 | 4.470 | 4.477 | 1,392,871 | -0.05(-1.13%) |
Apr 27, 2005 | 4.532 | 4.543 | 4.506 | 4.528 | 601,615 | -0.02(-0.42%) |
Apr 26, 2005 | 4.675 | 4.675 | 4.543 | 4.547 | 853,955 | +0.00(+0.08%) |
Apr 25, 2005 | 4.506 | 4.568 | 4.486 | 4.543 | 1,032,825 | +0.06(+1.31%) |
Apr 22, 2005 | 4.519 | 4.526 | 4.464 | 4.484 | 1,350,558 | -0.05(-1.16%) |
Apr 21, 2005 | 4.489 | 4.557 | 4.468 | 4.537 | 669,701 | +0.06(+1.30%) |
Apr 20, 2005 | 4.532 | 4.532 | 4.463 | 4.479 | 793,948 | -0.06(-1.34%) |
Apr 19, 2005 | 4.467 | 4.551 | 4.467 | 4.540 | 1,249,776 | +0.09(+2.12%) |
Apr 18, 2005 | 4.411 | 4.453 | 4.401 | 4.445 | 1,058,982 | +0.03(+0.77%) |
Apr 15, 2005 | 4.454 | 4.467 | 4.405 | 4.412 | 718,938 | -0.05(-1.15%) |
Apr 14, 2005 | 4.497 | 4.558 | 4.463 | 4.463 | 970,124 | -0.04(-0.85%) |
Apr 13, 2005 | 4.489 | 4.523 | 4.484 | 4.501 | 688,165 | +0.00(+0.08%) |
Apr 12, 2005 | 4.454 | 4.507 | 4.438 | 4.497 | 1,317,092 | +0.02(+0.48%) |
Apr 11, 2005 | 4.510 | 4.528 | 4.472 | 4.476 | 1,020,131 | -0.05(-1.05%) |
Apr 08, 2005 | 4.554 | 4.588 | 4.506 | 4.523 | 1,275,933 | -0.04(-0.84%) |
Apr 07, 2005 | 4.546 | 4.600 | 4.546 | 4.562 | 1,266,316 | +0.01(+0.19%) |
Apr 06, 2005 | 4.619 | 4.633 | 4.548 | 4.553 | 2,100,654 | -0.08(-1.67%) |
Apr 05, 2005 | 4.700 | 4.700 | 4.606 | 4.630 | 1,511,348 | -0.02(-0.39%) |
Apr 04, 2005 | 4.731 | 4.737 | 4.640 | 4.648 | 748,557 | -0.06(-1.31%) |