Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.310 | 4.310 | 4.154 | 4.192 | 140,781 | -0.13(-2.91%) |
Jun 29, 2005 | 4.226 | 4.317 | 4.166 | 4.317 | 140,066 | +0.11(+2.63%) |
Jun 28, 2005 | 4.148 | 4.212 | 4.066 | 4.207 | 144,336 | +0.12(+2.92%) |
Jun 27, 2005 | 4.090 | 4.109 | 4.014 | 4.087 | 116,865 | -0.03(-0.76%) |
Jun 24, 2005 | 4.227 | 4.330 | 4.045 | 4.119 | 286,868 | -0.13(-3.14%) |
Jun 23, 2005 | 4.205 | 4.350 | 4.201 | 4.252 | 182,632 | +0.02(+0.52%) |
Jun 22, 2005 | 4.240 | 4.284 | 4.207 | 4.230 | 139,291 | +0.04(+0.93%) |
Jun 21, 2005 | 4.200 | 4.201 | 4.149 | 4.191 | 83,534 | +0.00(+0.04%) |
Jun 20, 2005 | 4.322 | 4.322 | 4.184 | 4.190 | 311,525 | -0.12(-2.81%) |
Jun 17, 2005 | 4.347 | 4.375 | 4.306 | 4.311 | 562,169 | -0.04(-0.81%) |
Jun 16, 2005 | 4.160 | 4.350 | 4.157 | 4.346 | 398,441 | +0.18(+4.38%) |
Jun 15, 2005 | 4.065 | 4.164 | 4.065 | 4.164 | 328,939 | +0.11(+2.67%) |
Jun 14, 2005 | 4.030 | 4.056 | 3.991 | 4.056 | 333,296 | +0.02(+0.38%) |
Jun 13, 2005 | 3.991 | 4.040 | 3.991 | 4.040 | 102,278 | +0.04(+0.92%) |
Jun 10, 2005 | 4.021 | 4.021 | 3.986 | 4.003 | 90,811 | -0.02(-0.41%) |
Jun 09, 2005 | 3.961 | 4.025 | 3.916 | 4.020 | 306,527 | +0.05(+1.21%) |
Jun 08, 2005 | 3.987 | 3.987 | 3.930 | 3.972 | 344,957 | +0.03(+0.78%) |
Jun 07, 2005 | 3.922 | 3.966 | 3.845 | 3.941 | 159,819 | +0.04(+0.99%) |
Jun 06, 2005 | 3.852 | 3.912 | 3.838 | 3.902 | 89,234 | +0.02(+0.61%) |
Jun 03, 2005 | 3.891 | 3.911 | 3.841 | 3.878 | 83,922 | -0.05(-1.18%) |
Jun 02, 2005 | 3.954 | 4.035 | 3.878 | 3.925 | 490,923 | -0.02(-0.62%) |
Jun 01, 2005 | 3.891 | 3.957 | 3.853 | 3.949 | 265,659 | +0.09(+2.33%) |
May 31, 2005 | 3.912 | 3.927 | 3.826 | 3.859 | 186,681 | -0.01(-0.23%) |
May 27, 2005 | 3.814 | 3.891 | 3.782 | 3.868 | 209,093 | +0.04(+1.02%) |
May 26, 2005 | 3.804 | 3.834 | 3.741 | 3.830 | 158,101 | +0.07(+1.87%) |
May 25, 2005 | 3.841 | 3.841 | 3.731 | 3.759 | 342,417 | -0.02(-0.48%) |
May 24, 2005 | 3.783 | 3.815 | 3.746 | 3.777 | 284,663 | -0.06(-1.61%) |
May 23, 2005 | 3.889 | 3.889 | 3.799 | 3.839 | 207,262 | -0.03(-0.89%) |
May 20, 2005 | 3.941 | 3.941 | 3.854 | 3.873 | 310,329 | -0.04(-1.08%) |
May 19, 2005 | 3.863 | 3.940 | 3.863 | 3.916 | 169,180 | +0.05(+1.29%) |
May 18, 2005 | 3.776 | 3.882 | 3.699 | 3.866 | 247,242 | +0.15(+4.12%) |
May 17, 2005 | 3.718 | 3.741 | 3.666 | 3.713 | 201,963 | -0.05(-1.34%) |
May 16, 2005 | 3.735 | 3.763 | 3.654 | 3.763 | 160,012 | +0.11(+3.02%) |
May 13, 2005 | 3.797 | 3.797 | 3.628 | 3.653 | 126,942 | -0.09(-2.32%) |
May 12, 2005 | 3.858 | 3.858 | 3.740 | 3.740 | 129,635 | -0.09(-2.29%) |
May 11, 2005 | 3.771 | 3.857 | 3.757 | 3.828 | 150,156 | +0.03(+0.79%) |
May 10, 2005 | 3.711 | 3.808 | 3.711 | 3.798 | 172,715 | +0.01(+0.26%) |
May 09, 2005 | 3.733 | 3.788 | 3.693 | 3.788 | 182,485 | +0.07(+2.00%) |
May 06, 2005 | 3.666 | 3.722 | 3.666 | 3.713 | 142,585 | +0.03(+0.94%) |
May 05, 2005 | 3.764 | 3.801 | 3.662 | 3.679 | 343,687 | -0.11(-2.92%) |
May 04, 2005 | 3.668 | 3.814 | 3.666 | 3.790 | 516,115 | +0.12(+3.32%) |
May 03, 2005 | 3.542 | 3.683 | 3.542 | 3.668 | 316,871 | +0.05(+1.32%) |
May 02, 2005 | 3.477 | 3.620 | 3.477 | 3.620 | 148,639 | +0.10(+2.85%) |
Apr 29, 2005 | 3.489 | 3.570 | 3.412 | 3.520 | 160,547 | +0.11(+3.14%) |
Apr 28, 2005 | 3.524 | 3.611 | 3.366 | 3.413 | 352,006 | -0.15(-4.20%) |
Apr 27, 2005 | 3.330 | 3.592 | 3.280 | 3.562 | 564,087 | +0.25(+7.42%) |
Apr 26, 2005 | 3.214 | 3.489 | 3.131 | 3.316 | 506,172 | +0.18(+5.74%) |
Apr 25, 2005 | 3.311 | 3.311 | 3.102 | 3.136 | 200,874 | -0.12(-3.63%) |
Apr 22, 2005 | 3.266 | 3.335 | 3.195 | 3.254 | 88,659 | -0.01(-0.34%) |
Apr 21, 2005 | 3.198 | 3.316 | 3.177 | 3.265 | 100,574 | +0.07(+2.26%) |
Apr 20, 2005 | 3.169 | 3.242 | 3.148 | 3.193 | 230,450 | -0.02(-0.76%) |
Apr 19, 2005 | 3.151 | 3.230 | 3.151 | 3.217 | 170,303 | +0.05(+1.61%) |
Apr 18, 2005 | 3.026 | 3.167 | 3.005 | 3.167 | 324,609 | +0.12(+3.86%) |
Apr 15, 2005 | 3.188 | 3.290 | 3.039 | 3.049 | 260,286 | -0.14(-4.53%) |
Apr 14, 2005 | 3.245 | 3.270 | 3.194 | 3.194 | 168,465 | -0.09(-2.72%) |
Apr 13, 2005 | 3.359 | 3.405 | 3.282 | 3.283 | 67,971 | -0.08(-2.27%) |
Apr 12, 2005 | 3.318 | 3.374 | 3.204 | 3.359 | 200,680 | +0.04(+1.10%) |
Apr 11, 2005 | 3.409 | 3.409 | 3.323 | 3.323 | 154,967 | -0.05(-1.54%) |
Apr 08, 2005 | 3.476 | 3.480 | 3.371 | 3.375 | 63,414 | -0.12(-3.36%) |
Apr 07, 2005 | 3.496 | 3.496 | 3.443 | 3.492 | 159,738 | +0.02(+0.55%) |
Apr 06, 2005 | 3.536 | 3.547 | 3.472 | 3.473 | 230,918 | -0.03(-0.90%) |
Apr 05, 2005 | 3.533 | 3.549 | 3.503 | 3.504 | 126,594 | -0.03(-0.76%) |
Apr 04, 2005 | 3.542 | 3.559 | 3.524 | 3.531 | 82,311 | -0.01(-0.30%) |