Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.834 | 3.907 | 3.834 | 3.865 | 6,489,070 | +0.03(+0.85%) |
Jun 29, 2005 | 3.896 | 3.903 | 3.829 | 3.833 | 6,498,018 | -0.07(-1.73%) |
Jun 28, 2005 | 3.939 | 3.939 | 3.895 | 3.900 | 4,584,468 | -0.03(-0.87%) |
Jun 27, 2005 | 3.905 | 3.939 | 3.883 | 3.934 | 4,197,795 | +0.03(+0.65%) |
Jun 24, 2005 | 3.873 | 3.912 | 3.859 | 3.908 | 7,642,058 | +0.02(+0.63%) |
Jun 23, 2005 | 3.931 | 3.933 | 3.882 | 3.884 | 3,456,406 | -0.05(-1.22%) |
Jun 22, 2005 | 3.912 | 3.946 | 3.889 | 3.932 | 5,486,917 | +0.02(+0.60%) |
Jun 21, 2005 | 3.873 | 3.912 | 3.858 | 3.908 | 4,875,910 | +0.03(+0.76%) |
Jun 20, 2005 | 3.885 | 3.888 | 3.857 | 3.879 | 4,871,436 | -0.01(-0.37%) |
Jun 17, 2005 | 3.901 | 3.915 | 3.871 | 3.894 | 9,648,282 | -0.01(-0.17%) |
Jun 16, 2005 | 3.881 | 3.907 | 3.870 | 3.900 | 4,590,859 | +0.01(+0.30%) |
Jun 15, 2005 | 3.900 | 3.901 | 3.825 | 3.889 | 3,598,932 | +0.01(+0.25%) |
Jun 14, 2005 | 3.822 | 3.891 | 3.820 | 3.879 | 3,371,402 | +0.06(+1.49%) |
Jun 13, 2005 | 3.815 | 3.854 | 3.801 | 3.822 | 2,851,151 | -0.01(-0.20%) |
Jun 10, 2005 | 3.851 | 3.851 | 3.805 | 3.829 | 1,959,567 | -0.02(-0.57%) |
Jun 09, 2005 | 3.801 | 3.857 | 3.784 | 3.851 | 4,095,534 | +0.06(+1.57%) |
Jun 08, 2005 | 3.859 | 3.868 | 3.790 | 3.792 | 2,257,401 | -0.05(-1.33%) |
Jun 07, 2005 | 3.833 | 3.875 | 3.809 | 3.843 | 3,634,084 | +0.02(+0.45%) |
Jun 06, 2005 | 3.814 | 3.829 | 3.806 | 3.826 | 3,499,228 | +0.02(+0.57%) |
Jun 03, 2005 | 3.790 | 3.809 | 3.768 | 3.804 | 3,303,015 | -0.00(-0.11%) |
Jun 02, 2005 | 3.791 | 3.809 | 3.772 | 3.809 | 3,001,347 | +0.01(+0.31%) |
Jun 01, 2005 | 3.755 | 3.822 | 3.745 | 3.797 | 4,739,776 | +0.04(+1.04%) |
May 31, 2005 | 3.740 | 3.759 | 3.718 | 3.758 | 3,545,245 | +0.03(+0.85%) |
May 27, 2005 | 3.755 | 3.759 | 3.722 | 3.726 | 3,655,175 | -0.03(-0.78%) |
May 26, 2005 | 3.742 | 3.762 | 3.732 | 3.756 | 5,156,488 | +0.03(+0.82%) |
May 25, 2005 | 3.700 | 3.738 | 3.695 | 3.725 | 4,173,508 | +0.01(+0.36%) |
May 24, 2005 | 3.682 | 3.715 | 3.659 | 3.712 | 5,946,450 | +0.03(+0.83%) |
May 23, 2005 | 3.683 | 3.700 | 3.673 | 3.681 | 5,388,491 | -0.00(-0.04%) |
May 20, 2005 | 3.675 | 3.705 | 3.661 | 3.683 | 6,522,305 | +0.03(+0.86%) |
May 19, 2005 | 3.642 | 3.653 | 3.608 | 3.651 | 5,720,838 | +0.02(+0.52%) |
May 18, 2005 | 3.665 | 3.674 | 3.623 | 3.633 | 3,474,941 | -0.03(-0.83%) |
May 17, 2005 | 3.602 | 3.670 | 3.582 | 3.663 | 4,806,245 | +0.06(+1.70%) |
May 16, 2005 | 3.563 | 3.610 | 3.556 | 3.602 | 4,109,595 | +0.05(+1.30%) |
May 13, 2005 | 3.622 | 3.622 | 3.537 | 3.556 | 4,154,334 | -0.05(-1.48%) |
May 12, 2005 | 3.638 | 3.650 | 3.605 | 3.609 | 2,890,777 | -0.02(-0.64%) |
May 11, 2005 | 3.607 | 3.638 | 3.588 | 3.632 | 2,286,801 | +0.02(+0.61%) |
May 10, 2005 | 3.633 | 3.640 | 3.595 | 3.610 | 2,615,313 | -0.05(-1.37%) |
May 09, 2005 | 3.632 | 3.660 | 3.614 | 3.660 | 2,630,013 | +0.02(+0.68%) |
May 06, 2005 | 3.653 | 3.662 | 3.620 | 3.636 | 3,518,401 | -0.01(-0.34%) |
May 05, 2005 | 3.621 | 3.657 | 3.611 | 3.648 | 4,822,223 | +0.02(+0.45%) |
May 04, 2005 | 3.587 | 3.638 | 3.587 | 3.632 | 4,717,406 | +0.05(+1.39%) |
May 03, 2005 | 3.560 | 3.606 | 3.556 | 3.582 | 5,181,414 | +0.02(+0.58%) |
May 02, 2005 | 3.570 | 3.596 | 3.524 | 3.561 | 5,496,504 | -0.01(-0.24%) |
Apr 29, 2005 | 3.548 | 3.573 | 3.509 | 3.570 | 5,460,074 | +0.05(+1.40%) |
Apr 28, 2005 | 3.540 | 3.549 | 3.508 | 3.521 | 6,839,952 | -0.04(-1.11%) |
Apr 27, 2005 | 3.540 | 3.594 | 3.516 | 3.560 | 4,734,663 | +0.01(+0.42%) |
Apr 26, 2005 | 3.545 | 3.573 | 3.528 | 3.545 | 4,905,310 | -0.00(-0.06%) |
Apr 25, 2005 | 3.570 | 3.586 | 3.529 | 3.547 | 4,183,734 | -0.01(-0.36%) |
Apr 22, 2005 | 3.573 | 3.588 | 3.534 | 3.560 | 4,666,915 | -0.02(-0.62%) |
Apr 21, 2005 | 3.563 | 3.589 | 3.538 | 3.583 | 6,534,448 | +0.06(+1.77%) |
Apr 20, 2005 | 3.536 | 3.613 | 3.513 | 3.520 | 9,467,409 | -0.01(-0.30%) |
Apr 19, 2005 | 3.470 | 3.541 | 3.466 | 3.531 | 5,725,951 | +0.06(+1.69%) |
Apr 18, 2005 | 3.437 | 3.477 | 3.423 | 3.472 | 5,198,031 | +0.04(+1.30%) |
Apr 15, 2005 | 3.504 | 3.531 | 3.423 | 3.428 | 4,921,927 | -0.09(-2.58%) |
Apr 14, 2005 | 3.519 | 3.536 | 3.493 | 3.518 | 6,173,980 | -0.00(-0.01%) |
Apr 13, 2005 | 3.576 | 3.592 | 3.496 | 3.519 | 4,166,478 | -0.06(-1.60%) |
Apr 12, 2005 | 3.507 | 3.580 | 3.505 | 3.576 | 5,026,105 | +0.06(+1.58%) |
Apr 11, 2005 | 3.510 | 3.524 | 3.497 | 3.520 | 2,459,366 | +0.00(+0.11%) |
Apr 08, 2005 | 3.532 | 3.532 | 3.495 | 3.517 | 4,043,765 | -0.01(-0.22%) |
Apr 07, 2005 | 3.535 | 3.535 | 3.495 | 3.524 | 4,061,661 | +0.00(+0.02%) |
Apr 06, 2005 | 3.546 | 3.567 | 3.511 | 3.524 | 3,113,194 | -0.02(-0.51%) |
Apr 05, 2005 | 3.543 | 3.593 | 3.528 | 3.542 | 2,918,260 | -0.01(-0.19%) |
Apr 04, 2005 | 3.528 | 3.577 | 3.510 | 3.548 | 4,477,094 | +0.01(+0.40%) |