Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.721 | 4.894 | 4.660 | 4.800 | 47,332 | +0.12(+2.67%) |
Jun 29, 2005 | 4.687 | 4.708 | 4.638 | 4.675 | 136,306 | +0.04(+0.92%) |
Jun 28, 2005 | 4.644 | 4.748 | 4.632 | 4.632 | 150,662 | -0.03(-0.59%) |
Jun 27, 2005 | 4.669 | 4.675 | 4.626 | 4.660 | 222,585 | +0.03(+0.66%) |
Jun 24, 2005 | 4.675 | 4.675 | 4.629 | 4.629 | 129,769 | -0.01(-0.26%) |
Jun 23, 2005 | 4.714 | 4.721 | 4.641 | 4.641 | 327,349 | -0.00(-0.07%) |
Jun 22, 2005 | 4.751 | 4.751 | 4.632 | 4.644 | 349,641 | -0.04(-0.91%) |
Jun 21, 2005 | 4.714 | 4.791 | 4.657 | 4.687 | 66,137 | +0.03(+0.65%) |
Jun 20, 2005 | 4.705 | 4.705 | 4.623 | 4.657 | 163,412 | +0.02(+0.38%) |
Jun 17, 2005 | 4.678 | 4.748 | 4.623 | 4.639 | 69,437 | -0.02(-0.38%) |
Jun 16, 2005 | 4.644 | 4.657 | 4.629 | 4.657 | 88,773 | -0.02(-0.39%) |
Jun 15, 2005 | 4.812 | 4.812 | 4.599 | 4.675 | 108,498 | +0.00(+0.00%) |
Jun 14, 2005 | 4.675 | 4.675 | 4.620 | 4.675 | 92,267 | +0.00(+0.07%) |
Jun 13, 2005 | 4.788 | 4.788 | 4.632 | 4.672 | 156,864 | -0.05(-1.03%) |
Jun 10, 2005 | 4.721 | 4.778 | 4.690 | 4.721 | 65,500 | -0.03(-0.64%) |
Jun 09, 2005 | 4.675 | 4.781 | 4.660 | 4.751 | 36,831 | +0.00(+0.00%) |
Jun 08, 2005 | 4.693 | 4.842 | 4.672 | 4.751 | 87,887 | +0.08(+1.69%) |
Jun 07, 2005 | 4.797 | 4.797 | 4.617 | 4.672 | 235,328 | -0.09(-1.86%) |
Jun 06, 2005 | 4.644 | 4.763 | 4.629 | 4.760 | 40,187 | +0.13(+2.83%) |
Jun 03, 2005 | 4.660 | 4.678 | 4.614 | 4.629 | 86,810 | +0.01(+0.26%) |
Jun 02, 2005 | 4.721 | 4.736 | 4.617 | 4.617 | 90,872 | -0.12(-2.51%) |
Jun 01, 2005 | 4.638 | 4.736 | 4.638 | 4.736 | 91,587 | +0.07(+1.51%) |
May 31, 2005 | 4.690 | 4.717 | 4.644 | 4.665 | 74,697 | -0.02(-0.53%) |
May 27, 2005 | 4.894 | 4.894 | 4.681 | 4.690 | 95,603 | -0.00(-0.06%) |
May 26, 2005 | 4.717 | 4.721 | 4.681 | 4.693 | 97,278 | -0.01(-0.19%) |
May 25, 2005 | 4.763 | 4.781 | 4.672 | 4.702 | 73,551 | +0.01(+0.19%) |
May 24, 2005 | 4.721 | 4.721 | 4.675 | 4.693 | 81,431 | -0.01(-0.26%) |
May 23, 2005 | 4.751 | 4.751 | 4.690 | 4.705 | 106,475 | -0.01(-0.19%) |
May 20, 2005 | 4.721 | 4.751 | 4.690 | 4.714 | 145,159 | -0.01(-0.13%) |
May 19, 2005 | 4.781 | 4.809 | 4.696 | 4.721 | 35,856 | -0.08(-1.59%) |
May 18, 2005 | 4.766 | 4.833 | 4.721 | 4.797 | 45,641 | +0.11(+2.27%) |
May 17, 2005 | 4.781 | 4.797 | 4.660 | 4.690 | 142,959 | -0.08(-1.60%) |
May 16, 2005 | 4.806 | 4.902 | 4.748 | 4.766 | 60,203 | -0.04(-0.84%) |
May 13, 2005 | 4.812 | 4.873 | 4.538 | 4.806 | 127,634 | -0.07(-1.36%) |
May 12, 2005 | 4.918 | 4.918 | 4.873 | 4.873 | 11,118 | -0.01(-0.25%) |
May 11, 2005 | 4.903 | 4.979 | 4.876 | 4.885 | 52,316 | -0.02(-0.37%) |
May 10, 2005 | 4.934 | 4.973 | 4.903 | 4.903 | 194,385 | -0.07(-1.35%) |
May 09, 2005 | 4.903 | 5.025 | 4.903 | 4.970 | 48,432 | +0.02(+0.43%) |
May 06, 2005 | 4.873 | 4.949 | 4.855 | 4.949 | 112,553 | -0.04(-0.85%) |
May 05, 2005 | 5.007 | 5.019 | 4.992 | 4.992 | 50,369 | -0.02(-0.36%) |
May 04, 2005 | 5.016 | 5.025 | 4.992 | 5.010 | 37,744 | +0.00(+0.00%) |
May 03, 2005 | 5.056 | 5.056 | 4.995 | 5.010 | 152,599 | +0.02(+0.30%) |
May 02, 2005 | 5.025 | 5.025 | 4.989 | 4.995 | 26,593 | -0.03(-0.61%) |
Apr 29, 2005 | 5.086 | 5.086 | 5.019 | 5.025 | 19,228 | -0.02(-0.30%) |
Apr 28, 2005 | 5.074 | 5.074 | 5.004 | 5.040 | 22,272 | +0.01(+0.18%) |
Apr 27, 2005 | 4.967 | 5.031 | 4.952 | 5.031 | 11,886 | +0.02(+0.30%) |
Apr 26, 2005 | 4.982 | 5.016 | 4.934 | 5.016 | 35,495 | +0.10(+1.98%) |
Apr 25, 2005 | 5.025 | 5.025 | 4.873 | 4.918 | 51,883 | -0.10(-2.06%) |
Apr 22, 2005 | 4.931 | 5.022 | 4.876 | 5.022 | 73,006 | +0.09(+1.85%) |
Apr 21, 2005 | 4.888 | 4.964 | 4.888 | 4.931 | 26,481 | +0.03(+0.68%) |
Apr 20, 2005 | 4.934 | 5.025 | 4.897 | 4.897 | 20,548 | -0.05(-0.99%) |
Apr 19, 2005 | 4.973 | 4.998 | 4.931 | 4.946 | 183,451 | +0.04(+0.81%) |
Apr 18, 2005 | 4.931 | 5.025 | 4.888 | 4.906 | 22,351 | -0.02(-0.49%) |
Apr 15, 2005 | 4.946 | 4.946 | 4.906 | 4.931 | 9,686 | -0.05(-0.98%) |
Apr 14, 2005 | 5.040 | 5.071 | 4.873 | 4.979 | 16,959 | +0.00(+0.06%) |
Apr 13, 2005 | 4.995 | 5.025 | 4.973 | 4.976 | 11,656 | -0.03(-0.67%) |
Apr 12, 2005 | 4.934 | 5.013 | 4.922 | 5.010 | 18,686 | +0.06(+1.29%) |
Apr 11, 2005 | 4.873 | 4.946 | 4.870 | 4.946 | 46,921 | +0.05(+0.93%) |
Apr 08, 2005 | 4.912 | 4.964 | 4.842 | 4.900 | 58,585 | +0.04(+0.81%) |
Apr 07, 2005 | 4.842 | 4.885 | 4.827 | 4.861 | 70,941 | +0.03(+0.69%) |
Apr 06, 2005 | 4.839 | 4.912 | 4.794 | 4.827 | 152,832 | +0.05(+1.08%) |
Apr 05, 2005 | 4.827 | 4.827 | 4.766 | 4.775 | 72,638 | -0.03(-0.63%) |
Apr 04, 2005 | 4.931 | 4.931 | 4.805 | 4.806 | 37,054 | -0.06(-1.31%) |