Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.459 | 4.459 | 4.280 | 4.280 | 655,732 | -0.08(-1.94%) |
Jun 29, 2005 | 4.177 | 4.393 | 4.158 | 4.365 | 1,046,188 | +0.17(+4.03%) |
Jun 28, 2005 | 4.177 | 4.205 | 4.046 | 4.196 | 853,996 | +0.01(+0.22%) |
Jun 27, 2005 | 4.374 | 4.383 | 4.186 | 4.186 | 520,217 | -0.13(-3.04%) |
Jun 24, 2005 | 4.271 | 4.374 | 4.243 | 4.318 | 1,061,209 | +0.02(+0.44%) |
Jun 23, 2005 | 4.271 | 4.337 | 4.224 | 4.299 | 1,015,292 | +0.07(+1.55%) |
Jun 22, 2005 | 4.337 | 4.337 | 4.149 | 4.233 | 904,494 | -0.14(-3.22%) |
Jun 21, 2005 | 4.252 | 4.402 | 4.233 | 4.374 | 605,340 | +0.07(+1.53%) |
Jun 20, 2005 | 4.496 | 4.505 | 4.299 | 4.308 | 723,702 | -0.14(-3.16%) |
Jun 17, 2005 | 4.477 | 4.552 | 4.374 | 4.449 | 1,527,307 | +0.00(+0.00%) |
Jun 16, 2005 | 4.365 | 4.477 | 4.308 | 4.449 | 1,857,250 | +0.17(+3.95%) |
Jun 15, 2005 | 4.290 | 4.299 | 4.196 | 4.280 | 1,018,488 | +0.07(+1.56%) |
Jun 14, 2005 | 4.337 | 4.365 | 4.186 | 4.215 | 702,927 | -0.12(-2.81%) |
Jun 13, 2005 | 4.299 | 4.459 | 4.299 | 4.337 | 831,304 | -0.05(-1.07%) |
Jun 10, 2005 | 4.205 | 4.412 | 4.205 | 4.383 | 610,027 | +0.15(+3.55%) |
Jun 09, 2005 | 4.177 | 4.252 | 3.999 | 4.233 | 373,729 | +0.06(+1.35%) |
Jun 08, 2005 | 4.139 | 4.337 | 4.139 | 4.177 | 584,885 | +0.04(+0.91%) |
Jun 07, 2005 | 4.196 | 4.252 | 4.102 | 4.139 | 497,738 | -0.05(-1.12%) |
Jun 06, 2005 | 4.355 | 4.412 | 4.186 | 4.186 | 716,884 | -0.09(-2.19%) |
Jun 03, 2005 | 4.290 | 4.337 | 4.243 | 4.280 | 595,645 | +0.05(+1.11%) |
Jun 02, 2005 | 4.346 | 4.412 | 4.224 | 4.233 | 1,149,848 | -0.08(-1.96%) |
Jun 01, 2005 | 4.224 | 4.383 | 4.205 | 4.318 | 2,363,405 | +0.11(+2.68%) |
May 31, 2005 | 3.961 | 4.252 | 3.961 | 4.205 | 1,195,978 | +0.07(+1.59%) |
May 27, 2005 | 3.952 | 4.177 | 3.952 | 4.139 | 1,254,893 | +0.22(+5.50%) |
May 26, 2005 | 3.961 | 4.027 | 3.914 | 3.924 | 565,815 | -0.09(-2.34%) |
May 25, 2005 | 4.111 | 4.121 | 3.942 | 4.017 | 838,442 | -0.07(-1.61%) |
May 24, 2005 | 3.952 | 4.083 | 3.942 | 4.083 | 811,914 | +0.18(+4.57%) |
May 23, 2005 | 3.877 | 3.980 | 3.848 | 3.905 | 723,489 | +0.04(+0.97%) |
May 20, 2005 | 3.830 | 3.877 | 3.773 | 3.867 | 661,698 | +0.05(+1.23%) |
May 19, 2005 | 3.895 | 3.942 | 3.820 | 3.820 | 717,629 | -0.09(-2.40%) |
May 18, 2005 | 3.877 | 3.970 | 3.848 | 3.914 | 854,103 | +0.12(+3.22%) |
May 17, 2005 | 3.783 | 3.858 | 3.755 | 3.792 | 669,688 | +0.07(+1.76%) |
May 16, 2005 | 3.811 | 3.877 | 3.670 | 3.726 | 1,256,171 | -0.08(-1.98%) |
May 13, 2005 | 4.074 | 4.139 | 3.802 | 3.802 | 1,386,039 | -0.26(-6.47%) |
May 12, 2005 | 4.318 | 4.318 | 4.017 | 4.064 | 1,164,976 | -0.29(-6.68%) |
May 11, 2005 | 4.515 | 4.524 | 4.290 | 4.355 | 857,725 | -0.16(-3.53%) |
May 10, 2005 | 4.590 | 4.637 | 4.505 | 4.515 | 607,577 | -0.08(-1.64%) |
May 09, 2005 | 4.524 | 4.599 | 4.449 | 4.590 | 594,473 | +0.08(+1.80%) |
May 06, 2005 | 4.505 | 4.562 | 4.412 | 4.509 | 645,504 | -0.14(-2.96%) |
May 05, 2005 | 4.646 | 4.684 | 4.552 | 4.646 | 654,986 | +0.02(+0.41%) |
May 04, 2005 | 4.534 | 4.637 | 4.468 | 4.628 | 1,242,854 | +0.18(+4.01%) |
May 03, 2005 | 4.243 | 4.449 | 4.215 | 4.449 | 1,066,962 | +0.18(+4.18%) |
May 02, 2005 | 4.318 | 4.365 | 4.196 | 4.271 | 796,679 | -0.10(-2.36%) |
Apr 29, 2005 | 4.402 | 4.505 | 4.355 | 4.374 | 786,771 | +0.04(+0.87%) |
Apr 28, 2005 | 4.402 | 4.468 | 4.318 | 4.337 | 656,584 | -0.10(-2.33%) |
Apr 27, 2005 | 4.609 | 4.628 | 4.430 | 4.440 | 972,678 | -0.17(-3.67%) |
Apr 26, 2005 | 4.890 | 4.890 | 4.599 | 4.609 | 643,160 | -0.21(-4.29%) |
Apr 25, 2005 | 4.834 | 4.872 | 4.647 | 4.815 | 707,615 | +0.08(+1.58%) |
Apr 22, 2005 | 4.796 | 4.834 | 4.703 | 4.740 | 876,262 | +0.00(+0.00%) |
Apr 21, 2005 | 4.806 | 4.843 | 4.703 | 4.740 | 921,753 | -0.07(-1.37%) |
Apr 20, 2005 | 4.712 | 4.900 | 4.665 | 4.806 | 1,283,658 | +0.13(+2.81%) |
Apr 19, 2005 | 4.468 | 4.693 | 4.459 | 4.674 | 849,202 | +0.28(+6.41%) |
Apr 18, 2005 | 4.327 | 4.524 | 4.318 | 4.393 | 954,993 | +0.09(+2.18%) |
Apr 15, 2005 | 4.468 | 4.581 | 4.271 | 4.299 | 1,504,827 | -0.15(-3.38%) |
Apr 14, 2005 | 4.778 | 4.778 | 4.430 | 4.449 | 1,791,837 | -0.33(-6.88%) |
Apr 13, 2005 | 4.825 | 4.881 | 4.778 | 4.778 | 594,153 | -0.03(-0.59%) |
Apr 12, 2005 | 4.872 | 4.872 | 4.750 | 4.806 | 750,762 | -0.06(-1.16%) |
Apr 11, 2005 | 4.994 | 5.041 | 4.853 | 4.862 | 782,190 | -0.08(-1.71%) |
Apr 08, 2005 | 4.975 | 5.041 | 4.928 | 4.947 | 495,181 | -0.01(-0.19%) |
Apr 07, 2005 | 4.965 | 5.050 | 4.937 | 4.956 | 591,810 | +0.03(+0.57%) |
Apr 06, 2005 | 4.994 | 5.022 | 4.909 | 4.928 | 655,199 | -0.02(-0.38%) |
Apr 05, 2005 | 5.022 | 5.069 | 4.918 | 4.947 | 524,372 | -0.05(-0.94%) |
Apr 04, 2005 | 5.022 | 5.031 | 4.843 | 4.994 | 865,289 | -0.06(-1.12%) |