Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.529 | 5.586 | 5.457 | 5.490 | 734,010 | -0.04(-0.70%) |
Jun 29, 2005 | 5.463 | 5.614 | 5.463 | 5.529 | 542,766 | +0.01(+0.22%) |
Jun 28, 2005 | 5.572 | 5.573 | 5.477 | 5.517 | 546,409 | -0.03(-0.54%) |
Jun 27, 2005 | 5.655 | 5.683 | 5.519 | 5.547 | 198,528 | -0.04(-0.71%) |
Jun 24, 2005 | 5.490 | 5.600 | 5.490 | 5.586 | 227,670 | +0.09(+1.64%) |
Jun 23, 2005 | 5.625 | 5.710 | 5.490 | 5.496 | 1,101,926 | -0.09(-1.58%) |
Jun 22, 2005 | 5.490 | 5.627 | 5.435 | 5.585 | 429,842 | +0.09(+1.72%) |
Jun 21, 2005 | 5.381 | 5.495 | 5.381 | 5.490 | 602,872 | +0.09(+1.73%) |
Jun 20, 2005 | 5.489 | 5.490 | 5.396 | 5.397 | 369,737 | -0.08(-1.45%) |
Jun 17, 2005 | 5.378 | 5.512 | 5.378 | 5.477 | 916,146 | +0.13(+2.47%) |
Jun 16, 2005 | 5.197 | 5.348 | 5.183 | 5.345 | 1,273,134 | +0.18(+3.41%) |
Jun 15, 2005 | 5.106 | 5.177 | 5.103 | 5.169 | 1,364,202 | +0.06(+1.23%) |
Jun 14, 2005 | 5.092 | 5.128 | 5.062 | 5.106 | 1,866,899 | +0.02(+0.32%) |
Jun 13, 2005 | 5.051 | 5.090 | 5.010 | 5.090 | 571,908 | +0.09(+1.76%) |
Jun 10, 2005 | 4.930 | 5.024 | 4.930 | 5.002 | 477,197 | +0.07(+1.49%) |
Jun 09, 2005 | 4.980 | 5.007 | 4.914 | 4.928 | 437,127 | -0.07(-1.32%) |
Jun 08, 2005 | 4.888 | 4.995 | 4.832 | 4.994 | 737,653 | +0.09(+1.92%) |
Jun 07, 2005 | 5.040 | 5.104 | 4.889 | 4.900 | 930,717 | -0.13(-2.57%) |
Jun 06, 2005 | 5.128 | 5.181 | 5.017 | 5.029 | 1,070,963 | -0.02(-0.43%) |
Jun 03, 2005 | 5.154 | 5.154 | 4.996 | 5.051 | 879,719 | +0.06(+1.20%) |
Jun 02, 2005 | 4.728 | 4.999 | 4.728 | 4.991 | 1,438,878 | +0.26(+5.59%) |
Jun 01, 2005 | 4.690 | 4.741 | 4.662 | 4.727 | 326,024 | +0.04(+0.80%) |
May 31, 2005 | 4.730 | 4.751 | 4.690 | 4.690 | 1,575,481 | +0.11(+2.30%) |
May 27, 2005 | 4.488 | 4.605 | 4.485 | 4.584 | 466,269 | +0.11(+2.44%) |
May 26, 2005 | 4.390 | 4.502 | 4.386 | 4.475 | 888,826 | +0.14(+3.18%) |
May 25, 2005 | 4.293 | 4.406 | 4.282 | 4.337 | 1,134,710 | +0.00(+0.03%) |
May 24, 2005 | 4.403 | 4.414 | 4.258 | 4.336 | 1,253,099 | -0.07(-1.52%) |
May 23, 2005 | 4.431 | 4.431 | 4.367 | 4.403 | 550,052 | -0.03(-0.62%) |
May 20, 2005 | 4.425 | 4.447 | 4.385 | 4.431 | 573,730 | +0.01(+0.12%) |
May 19, 2005 | 4.530 | 4.530 | 4.363 | 4.425 | 2,314,955 | -0.12(-2.60%) |
May 18, 2005 | 4.571 | 4.612 | 4.535 | 4.543 | 1,881,470 | -0.01(-0.18%) |
May 17, 2005 | 4.572 | 4.608 | 4.552 | 4.552 | 1,249,456 | -0.02(-0.34%) |
May 16, 2005 | 4.631 | 4.631 | 4.508 | 4.567 | 1,939,754 | -0.11(-2.26%) |
May 13, 2005 | 4.722 | 4.749 | 4.650 | 4.672 | 712,154 | -0.04(-0.82%) |
May 12, 2005 | 4.800 | 4.830 | 4.667 | 4.711 | 783,187 | -0.08(-1.62%) |
May 11, 2005 | 4.832 | 4.891 | 4.722 | 4.788 | 448,055 | -0.03(-0.63%) |
May 10, 2005 | 4.848 | 4.848 | 4.818 | 4.818 | 262,276 | -0.01(-0.25%) |
May 09, 2005 | 4.845 | 4.856 | 4.815 | 4.830 | 1,198,458 | +0.05(+0.95%) |
May 06, 2005 | 4.810 | 4.829 | 4.779 | 4.785 | 843,292 | +0.01(+0.17%) |
May 05, 2005 | 4.763 | 4.818 | 4.763 | 4.777 | 378,844 | +0.00(+0.00%) |
May 04, 2005 | 4.771 | 4.840 | 4.749 | 4.777 | 1,544,518 | -0.05(-1.14%) |
May 03, 2005 | 4.741 | 4.832 | 4.741 | 4.832 | 544,588 | +0.11(+2.33%) |
May 02, 2005 | 4.667 | 4.769 | 4.667 | 4.722 | 785,008 | +0.10(+2.14%) |
Apr 29, 2005 | 4.615 | 4.656 | 4.606 | 4.623 | 94,711 | +0.02(+0.47%) |
Apr 28, 2005 | 4.668 | 4.700 | 4.601 | 4.601 | 644,763 | -0.07(-1.42%) |
Apr 27, 2005 | 4.689 | 4.766 | 4.660 | 4.668 | 806,865 | -0.05(-0.98%) |
Apr 26, 2005 | 4.777 | 4.818 | 4.689 | 4.714 | 967,145 | +0.01(+0.19%) |
Apr 25, 2005 | 4.653 | 4.722 | 4.620 | 4.705 | 380,665 | +0.08(+1.72%) |
Apr 22, 2005 | 4.612 | 4.653 | 4.612 | 4.626 | 1,103,747 | +0.01(+0.15%) |
Apr 21, 2005 | 4.626 | 4.653 | 4.571 | 4.619 | 652,048 | +0.01(+0.14%) |
Apr 20, 2005 | 4.563 | 4.636 | 4.526 | 4.612 | 1,034,535 | +0.02(+0.36%) |
Apr 19, 2005 | 4.584 | 4.642 | 4.581 | 4.595 | 329,667 | +0.04(+0.87%) |
Apr 18, 2005 | 4.470 | 4.584 | 4.470 | 4.556 | 695,761 | +0.09(+1.93%) |
Apr 15, 2005 | 4.590 | 4.612 | 4.469 | 4.470 | 1,925,183 | -0.17(-3.73%) |
Apr 14, 2005 | 4.820 | 4.820 | 4.612 | 4.643 | 632,013 | -0.14(-2.91%) |
Apr 13, 2005 | 4.623 | 4.864 | 4.623 | 4.782 | 999,929 | +0.14(+3.05%) |
Apr 12, 2005 | 4.637 | 4.667 | 4.612 | 4.640 | 681,190 | +0.02(+0.37%) |
Apr 11, 2005 | 4.645 | 4.650 | 4.578 | 4.623 | 998,108 | +0.01(+0.21%) |
Apr 08, 2005 | 4.645 | 4.656 | 4.584 | 4.613 | 315,096 | +0.00(+0.01%) |
Apr 07, 2005 | 4.563 | 4.694 | 4.563 | 4.612 | 624,728 | -0.00(-0.05%) |
Apr 06, 2005 | 4.502 | 4.659 | 4.502 | 4.615 | 466,269 | +0.11(+2.50%) |
Apr 05, 2005 | 4.475 | 4.524 | 4.456 | 4.502 | 646,584 | +0.09(+2.09%) |
Apr 04, 2005 | 4.447 | 4.464 | 4.376 | 4.410 | 730,367 | -0.06(-1.33%) |