Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.026 | 5.076 | 4.965 | 4.969 | 538,172 | -0.03(-0.65%) |
Jun 29, 2005 | 5.003 | 5.008 | 4.919 | 5.001 | 522,040 | +0.00(+0.05%) |
Jun 28, 2005 | 4.760 | 5.001 | 4.740 | 4.999 | 650,452 | +0.22(+4.52%) |
Jun 27, 2005 | 4.723 | 4.805 | 4.723 | 4.782 | 751,744 | +0.01(+0.24%) |
Jun 24, 2005 | 4.914 | 4.914 | 4.735 | 4.771 | 1,739,368 | -0.14(-2.85%) |
Jun 23, 2005 | 5.020 | 5.035 | 4.911 | 4.911 | 909,824 | -0.10(-1.92%) |
Jun 22, 2005 | 5.019 | 5.039 | 4.942 | 5.008 | 521,896 | +0.02(+0.35%) |
Jun 21, 2005 | 5.000 | 5.090 | 4.924 | 4.990 | 807,076 | +0.01(+0.28%) |
Jun 20, 2005 | 4.875 | 5.025 | 4.875 | 4.976 | 858,376 | +0.07(+1.48%) |
Jun 17, 2005 | 4.973 | 4.995 | 4.840 | 4.904 | 1,649,400 | -0.05(-0.93%) |
Jun 16, 2005 | 4.721 | 4.974 | 4.706 | 4.950 | 1,540,444 | +0.23(+4.82%) |
Jun 15, 2005 | 4.660 | 4.725 | 4.594 | 4.723 | 637,436 | +0.04(+0.80%) |
Jun 14, 2005 | 4.505 | 4.688 | 4.505 | 4.685 | 760,872 | +0.16(+3.48%) |
Jun 13, 2005 | 4.567 | 4.606 | 4.506 | 4.527 | 685,908 | -0.05(-1.15%) |
Jun 10, 2005 | 4.516 | 4.582 | 4.494 | 4.580 | 1,125,204 | +0.08(+1.78%) |
Jun 09, 2005 | 4.588 | 4.588 | 4.420 | 4.500 | 924,188 | -0.07(-1.50%) |
Jun 08, 2005 | 4.590 | 4.622 | 4.549 | 4.569 | 414,392 | +0.00(+0.03%) |
Jun 07, 2005 | 4.591 | 4.591 | 4.524 | 4.567 | 816,108 | +0.00(+0.08%) |
Jun 06, 2005 | 4.624 | 4.629 | 4.537 | 4.564 | 876,768 | -0.05(-1.14%) |
Jun 03, 2005 | 4.775 | 4.800 | 4.610 | 4.616 | 588,260 | -0.18(-3.83%) |
Jun 02, 2005 | 4.725 | 4.809 | 4.709 | 4.800 | 507,164 | +0.08(+1.69%) |
Jun 01, 2005 | 4.625 | 4.737 | 4.585 | 4.720 | 699,796 | +0.12(+2.58%) |
May 31, 2005 | 4.736 | 4.736 | 4.586 | 4.601 | 599,468 | -0.12(-2.62%) |
May 27, 2005 | 4.679 | 4.804 | 4.673 | 4.725 | 641,148 | +0.02(+0.51%) |
May 26, 2005 | 4.585 | 4.705 | 4.553 | 4.701 | 387,028 | +0.15(+3.21%) |
May 25, 2005 | 4.706 | 4.706 | 4.551 | 4.555 | 784,236 | -0.19(-3.93%) |
May 24, 2005 | 4.710 | 4.760 | 4.674 | 4.741 | 377,200 | +0.05(+0.99%) |
May 23, 2005 | 4.673 | 4.869 | 4.651 | 4.695 | 1,313,256 | +0.02(+0.51%) |
May 20, 2005 | 4.662 | 4.679 | 4.595 | 4.671 | 334,020 | -0.01(-0.29%) |
May 19, 2005 | 4.747 | 4.779 | 4.635 | 4.685 | 461,296 | -0.04(-0.79%) |
May 18, 2005 | 4.683 | 4.794 | 4.638 | 4.723 | 1,912,800 | +0.06(+1.37%) |
May 17, 2005 | 4.639 | 4.660 | 4.551 | 4.659 | 462,140 | -0.01(-0.21%) |
May 16, 2005 | 4.501 | 4.679 | 4.501 | 4.669 | 420,900 | +0.14(+3.03%) |
May 13, 2005 | 4.490 | 4.627 | 4.475 | 4.531 | 590,276 | +0.04(+0.78%) |
May 12, 2005 | 4.651 | 4.655 | 4.463 | 4.496 | 888,156 | -0.14(-3.07%) |
May 11, 2005 | 4.620 | 4.678 | 4.532 | 4.639 | 597,780 | -0.00(-0.11%) |
May 10, 2005 | 4.620 | 4.644 | 4.581 | 4.644 | 711,068 | +0.00(+0.08%) |
May 09, 2005 | 4.570 | 4.640 | 4.540 | 4.640 | 768,124 | +0.04(+0.95%) |
May 06, 2005 | 4.607 | 4.651 | 4.548 | 4.596 | 721,380 | -0.03(-0.62%) |
May 05, 2005 | 4.622 | 4.688 | 4.537 | 4.625 | 712,852 | +0.01(+0.30%) |
May 04, 2005 | 4.574 | 4.673 | 4.562 | 4.611 | 1,003,024 | +0.02(+0.49%) |
May 03, 2005 | 4.490 | 4.607 | 4.469 | 4.589 | 977,924 | +0.06(+1.41%) |
May 02, 2005 | 4.445 | 4.600 | 4.420 | 4.525 | 1,487,900 | +0.08(+1.74%) |
Apr 29, 2005 | 4.394 | 4.487 | 4.381 | 4.447 | 1,439,200 | +0.04(+0.96%) |
Apr 28, 2005 | 4.344 | 4.438 | 4.340 | 4.405 | 1,505,644 | +0.03(+0.66%) |
Apr 27, 2005 | 3.944 | 4.500 | 3.944 | 4.376 | 3,016,284 | +0.49(+12.64%) |
Apr 26, 2005 | 3.873 | 3.975 | 3.856 | 3.885 | 561,864 | -0.02(-0.42%) |
Apr 25, 2005 | 3.862 | 3.908 | 3.844 | 3.901 | 694,448 | +0.04(+1.17%) |
Apr 22, 2005 | 3.866 | 3.916 | 3.694 | 3.856 | 2,005,296 | -0.03(-0.80%) |
Apr 21, 2005 | 4.014 | 4.018 | 3.862 | 3.888 | 2,146,124 | -0.10(-2.57%) |
Apr 20, 2005 | 4.241 | 4.250 | 3.962 | 3.990 | 1,555,512 | -0.23(-5.56%) |
Apr 19, 2005 | 4.117 | 4.301 | 4.086 | 4.225 | 855,872 | +0.13(+3.14%) |
Apr 18, 2005 | 4.098 | 4.130 | 4.000 | 4.096 | 561,816 | +0.02(+0.46%) |
Apr 15, 2005 | 4.061 | 4.223 | 4.000 | 4.077 | 705,076 | +0.01(+0.18%) |
Apr 14, 2005 | 4.197 | 4.221 | 4.040 | 4.070 | 750,888 | -0.16(-3.78%) |
Apr 13, 2005 | 4.276 | 4.335 | 4.206 | 4.230 | 543,200 | -0.07(-1.63%) |
Apr 12, 2005 | 4.258 | 4.312 | 4.174 | 4.300 | 768,296 | +0.01(+0.35%) |
Apr 11, 2005 | 4.138 | 4.396 | 4.129 | 4.285 | 1,117,444 | +0.16(+3.91%) |
Apr 08, 2005 | 4.294 | 4.294 | 4.112 | 4.124 | 556,204 | -0.15(-3.48%) |
Apr 07, 2005 | 4.279 | 4.324 | 4.194 | 4.272 | 452,412 | +0.02(+0.38%) |
Apr 06, 2005 | 4.126 | 4.338 | 4.112 | 4.256 | 1,129,804 | +0.16(+3.94%) |
Apr 05, 2005 | 4.112 | 4.157 | 4.000 | 4.095 | 865,912 | -0.03(-0.73%) |
Apr 04, 2005 | 4.034 | 4.128 | 4.000 | 4.125 | 921,440 | +0.12(+3.03%) |