Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.093 | 4.154 | 4.093 | 4.116 | 65,628 | +0.04(+0.94%) |
Jun 29, 2005 | 4.100 | 4.116 | 4.039 | 4.077 | 12,525 | +0.01(+0.19%) |
Jun 28, 2005 | 3.947 | 4.077 | 3.947 | 4.070 | 29,617 | +0.12(+3.11%) |
Jun 27, 2005 | 3.916 | 3.947 | 3.871 | 3.947 | 38,359 | +0.08(+1.98%) |
Jun 24, 2005 | 3.932 | 3.932 | 3.871 | 3.871 | 20,745 | -0.06(-1.56%) |
Jun 23, 2005 | 3.932 | 4.008 | 3.825 | 3.932 | 54,146 | -0.04(-0.97%) |
Jun 22, 2005 | 4.062 | 4.062 | 3.909 | 3.970 | 134,649 | -0.06(-1.52%) |
Jun 21, 2005 | 3.893 | 4.039 | 3.893 | 4.031 | 229,242 | +0.15(+3.75%) |
Jun 20, 2005 | 3.871 | 3.939 | 3.871 | 3.886 | 166,354 | +0.01(+0.20%) |
Jun 17, 2005 | 3.832 | 3.886 | 3.802 | 3.878 | 31,444 | +0.00(+0.00%) |
Jun 16, 2005 | 3.871 | 3.893 | 3.855 | 3.878 | 82,981 | +0.01(+0.20%) |
Jun 15, 2005 | 3.809 | 3.893 | 3.794 | 3.871 | 112,468 | +0.08(+2.23%) |
Jun 14, 2005 | 3.648 | 3.786 | 3.633 | 3.786 | 108,815 | +0.14(+3.78%) |
Jun 13, 2005 | 3.602 | 3.648 | 3.595 | 3.648 | 136,214 | -0.02(-0.63%) |
Jun 10, 2005 | 3.664 | 3.687 | 3.618 | 3.671 | 406,295 | +0.01(+0.21%) |
Jun 09, 2005 | 3.664 | 3.664 | 3.602 | 3.664 | 393,770 | -0.01(-0.21%) |
Jun 08, 2005 | 3.602 | 3.679 | 3.602 | 3.671 | 621,577 | +0.04(+1.05%) |
Jun 07, 2005 | 3.641 | 3.641 | 3.587 | 3.633 | 81,285 | -0.01(-0.21%) |
Jun 06, 2005 | 3.710 | 3.710 | 3.641 | 3.641 | 19,701 | -0.08(-2.26%) |
Jun 03, 2005 | 3.717 | 3.756 | 3.694 | 3.725 | 40,316 | +0.02(+0.41%) |
Jun 02, 2005 | 3.625 | 3.717 | 3.602 | 3.710 | 43,578 | +0.05(+1.26%) |
Jun 01, 2005 | 3.618 | 3.710 | 3.602 | 3.664 | 53,755 | +0.07(+1.92%) |
May 31, 2005 | 3.618 | 3.648 | 3.572 | 3.595 | 72,934 | -0.05(-1.47%) |
May 27, 2005 | 3.587 | 3.664 | 3.587 | 3.648 | 30,661 | +0.03(+0.85%) |
May 26, 2005 | 3.618 | 3.633 | 3.587 | 3.618 | 43,056 | +0.00(+0.00%) |
May 25, 2005 | 3.717 | 3.725 | 3.587 | 3.618 | 56,756 | -0.11(-2.88%) |
May 24, 2005 | 3.687 | 3.779 | 3.687 | 3.725 | 55,712 | +0.08(+2.10%) |
May 23, 2005 | 3.694 | 3.717 | 3.641 | 3.648 | 21,658 | -0.08(-2.06%) |
May 20, 2005 | 3.710 | 3.786 | 3.679 | 3.725 | 90,548 | -0.03(-0.82%) |
May 19, 2005 | 3.671 | 3.779 | 3.618 | 3.756 | 2,211,271 | +0.09(+2.51%) |
May 18, 2005 | 3.633 | 3.702 | 3.618 | 3.664 | 74,892 | +0.01(+0.21%) |
May 17, 2005 | 3.518 | 3.656 | 3.518 | 3.656 | 27,269 | +0.14(+3.92%) |
May 16, 2005 | 3.526 | 3.533 | 3.464 | 3.518 | 14,743 | -0.02(-0.65%) |
May 13, 2005 | 3.579 | 3.579 | 3.510 | 3.541 | 8,350 | -0.04(-1.07%) |
May 12, 2005 | 3.625 | 3.625 | 3.510 | 3.579 | 13,569 | -0.07(-1.89%) |
May 11, 2005 | 3.372 | 3.664 | 3.372 | 3.648 | 63,149 | +0.20(+5.78%) |
May 10, 2005 | 3.487 | 3.487 | 3.403 | 3.449 | 26,225 | -0.05(-1.32%) |
May 09, 2005 | 3.441 | 3.510 | 3.441 | 3.495 | 18,396 | +0.02(+0.44%) |
May 06, 2005 | 3.472 | 3.495 | 3.395 | 3.480 | 11,090 | -0.02(-0.44%) |
May 05, 2005 | 3.533 | 3.533 | 3.418 | 3.495 | 53,233 | -0.06(-1.72%) |
May 04, 2005 | 3.579 | 3.602 | 3.510 | 3.556 | 70,586 | -0.08(-2.11%) |
May 03, 2005 | 3.610 | 3.648 | 3.610 | 3.633 | 13,569 | -0.01(-0.21%) |
May 02, 2005 | 3.526 | 3.664 | 3.526 | 3.641 | 9,785 | +0.12(+3.49%) |
Apr 29, 2005 | 3.480 | 3.541 | 3.480 | 3.518 | 10,698 | +0.02(+0.66%) |
Apr 28, 2005 | 3.541 | 3.564 | 3.480 | 3.495 | 39,142 | -0.04(-1.08%) |
Apr 27, 2005 | 3.556 | 3.579 | 3.533 | 3.533 | 8,872 | -0.12(-3.35%) |
Apr 26, 2005 | 3.564 | 3.656 | 3.510 | 3.656 | 22,702 | +0.08(+2.14%) |
Apr 25, 2005 | 3.618 | 3.633 | 3.579 | 3.579 | 9,916 | -0.04(-1.06%) |
Apr 22, 2005 | 3.648 | 3.648 | 3.556 | 3.618 | 19,571 | -0.05(-1.46%) |
Apr 21, 2005 | 3.526 | 3.671 | 3.526 | 3.671 | 7,828 | +0.11(+3.01%) |
Apr 20, 2005 | 3.541 | 3.579 | 3.510 | 3.564 | 48,536 | +0.03(+0.87%) |
Apr 19, 2005 | 3.518 | 3.549 | 3.487 | 3.533 | 21,136 | +0.02(+0.65%) |
Apr 18, 2005 | 3.495 | 3.556 | 3.495 | 3.510 | 22,050 | -0.03(-0.87%) |
Apr 15, 2005 | 3.618 | 3.618 | 3.526 | 3.541 | 15,395 | -0.06(-1.70%) |
Apr 14, 2005 | 3.610 | 3.641 | 3.595 | 3.602 | 21,658 | -0.04(-1.05%) |
Apr 13, 2005 | 3.579 | 3.648 | 3.579 | 3.641 | 11,481 | +0.06(+1.71%) |
Apr 12, 2005 | 3.541 | 3.587 | 3.541 | 3.579 | 35,227 | +0.00(+0.00%) |
Apr 11, 2005 | 3.579 | 3.610 | 3.549 | 3.579 | 19,962 | +0.01(+0.21%) |
Apr 08, 2005 | 3.526 | 3.572 | 3.526 | 3.572 | 34,836 | -0.02(-0.43%) |
Apr 07, 2005 | 3.702 | 3.710 | 3.587 | 3.587 | 11,220 | -0.10(-2.70%) |
Apr 06, 2005 | 3.733 | 3.733 | 3.679 | 3.687 | 7,437 | -0.08(-2.24%) |
Apr 05, 2005 | 3.771 | 3.779 | 3.694 | 3.771 | 26,486 | +0.00(+0.00%) |
Apr 04, 2005 | 3.763 | 3.825 | 3.710 | 3.771 | 34,836 | -0.02(-0.61%) |