Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.491 | 3.541 | 3.421 | 3.435 | 1,152,888 | -0.05(-1.36%) |
Jun 29, 2005 | 3.470 | 3.532 | 3.470 | 3.482 | 1,167,811 | +0.00(+0.00%) |
Jun 28, 2005 | 3.462 | 3.495 | 3.429 | 3.482 | 569,151 | +0.04(+1.08%) |
Jun 27, 2005 | 3.427 | 3.532 | 3.412 | 3.445 | 939,952 | +0.01(+0.22%) |
Jun 24, 2005 | 3.516 | 3.570 | 3.425 | 3.438 | 1,120,453 | -0.08(-2.26%) |
Jun 23, 2005 | 3.544 | 3.571 | 3.507 | 3.517 | 1,099,360 | -0.03(-0.97%) |
Jun 22, 2005 | 3.555 | 3.587 | 3.480 | 3.552 | 2,210,894 | -0.01(-0.36%) |
Jun 21, 2005 | 3.472 | 3.621 | 3.472 | 3.564 | 2,254,471 | +0.10(+2.77%) |
Jun 20, 2005 | 3.462 | 3.495 | 3.417 | 3.468 | 1,779,004 | +0.02(+0.45%) |
Jun 17, 2005 | 3.503 | 3.599 | 3.442 | 3.453 | 2,473,353 | -0.07(-2.03%) |
Jun 16, 2005 | 3.489 | 3.566 | 3.489 | 3.525 | 1,135,257 | +0.04(+1.21%) |
Jun 15, 2005 | 3.426 | 3.499 | 3.392 | 3.482 | 1,473,144 | +0.07(+2.14%) |
Jun 14, 2005 | 3.500 | 3.514 | 3.390 | 3.409 | 1,314,018 | -0.08(-2.35%) |
Jun 13, 2005 | 3.520 | 3.543 | 3.461 | 3.491 | 1,183,427 | -0.04(-1.02%) |
Jun 10, 2005 | 3.598 | 3.598 | 3.503 | 3.527 | 1,545,699 | -0.09(-2.41%) |
Jun 09, 2005 | 3.626 | 3.662 | 3.604 | 3.614 | 597,399 | -0.02(-0.63%) |
Jun 08, 2005 | 3.933 | 3.933 | 3.622 | 3.637 | 2,365,969 | -0.31(-7.76%) |
Jun 07, 2005 | 4.039 | 4.069 | 3.942 | 3.943 | 415,716 | -0.07(-1.79%) |
Jun 06, 2005 | 4.027 | 4.041 | 3.992 | 4.015 | 378,377 | -0.01(-0.22%) |
Jun 03, 2005 | 4.033 | 4.062 | 3.978 | 4.024 | 728,793 | -0.01(-0.16%) |
Jun 02, 2005 | 3.891 | 4.030 | 3.891 | 4.030 | 1,104,608 | +0.10(+2.44%) |
Jun 01, 2005 | 3.945 | 3.945 | 3.886 | 3.934 | 751,828 | +0.03(+0.82%) |
May 31, 2005 | 3.997 | 3.998 | 3.900 | 3.902 | 749,355 | -0.07(-1.77%) |
May 27, 2005 | 3.943 | 4.007 | 3.883 | 3.973 | 882,904 | +0.03(+0.65%) |
May 26, 2005 | 3.904 | 3.963 | 3.873 | 3.947 | 789,423 | +0.09(+2.42%) |
May 25, 2005 | 3.934 | 3.934 | 3.838 | 3.854 | 1,567,579 | -0.08(-2.11%) |
May 24, 2005 | 3.911 | 3.961 | 3.879 | 3.937 | 11,233,591 | +0.04(+0.92%) |
May 23, 2005 | 3.836 | 3.927 | 3.836 | 3.901 | 2,064,577 | +0.05(+1.26%) |
May 20, 2005 | 3.828 | 3.853 | 3.760 | 3.853 | 2,233,023 | +0.18(+4.95%) |
May 19, 2005 | 3.598 | 3.677 | 3.587 | 3.671 | 881,540 | +0.05(+1.27%) |
May 18, 2005 | 3.582 | 3.645 | 3.531 | 3.625 | 727,939 | +0.06(+1.69%) |
May 17, 2005 | 3.561 | 3.599 | 3.535 | 3.564 | 1,297,684 | -0.01(-0.14%) |
May 16, 2005 | 3.485 | 3.581 | 3.485 | 3.570 | 1,567,204 | +0.14(+4.07%) |
May 13, 2005 | 3.403 | 3.564 | 3.386 | 3.430 | 540,955 | -0.01(-0.26%) |
May 12, 2005 | 3.559 | 3.584 | 3.390 | 3.439 | 554,457 | -0.14(-3.80%) |
May 11, 2005 | 3.662 | 3.699 | 3.559 | 3.575 | 648,412 | -0.07(-1.93%) |
May 10, 2005 | 3.713 | 3.719 | 3.568 | 3.645 | 680,331 | -0.03(-0.90%) |
May 09, 2005 | 3.731 | 3.731 | 3.621 | 3.678 | 844,190 | +0.02(+0.45%) |
May 06, 2005 | 3.572 | 3.683 | 3.572 | 3.662 | 598,128 | +0.10(+2.91%) |
May 05, 2005 | 3.602 | 3.655 | 3.504 | 3.558 | 776,005 | -0.05(-1.38%) |
May 04, 2005 | 3.564 | 3.611 | 3.522 | 3.608 | 793,813 | +0.04(+1.15%) |
May 03, 2005 | 3.509 | 3.593 | 3.488 | 3.567 | 663,174 | +0.03(+0.83%) |
May 02, 2005 | 3.611 | 3.611 | 3.485 | 3.538 | 917,343 | -0.06(-1.67%) |
Apr 29, 2005 | 3.544 | 3.603 | 3.472 | 3.598 | 684,601 | +0.13(+3.80%) |
Apr 28, 2005 | 3.627 | 3.627 | 3.445 | 3.466 | 800,129 | -0.16(-4.45%) |
Apr 27, 2005 | 3.544 | 3.714 | 3.543 | 3.627 | 431,270 | +0.07(+2.09%) |
Apr 26, 2005 | 3.687 | 3.833 | 3.475 | 3.553 | 1,287,010 | -0.16(-4.21%) |
Apr 25, 2005 | 3.608 | 3.813 | 3.593 | 3.709 | 1,337,533 | +0.17(+4.66%) |
Apr 22, 2005 | 3.737 | 3.751 | 3.467 | 3.544 | 2,140,786 | -0.20(-5.40%) |
Apr 21, 2005 | 3.660 | 3.790 | 3.660 | 3.746 | 857,645 | +0.09(+2.34%) |
Apr 20, 2005 | 3.703 | 3.719 | 3.613 | 3.660 | 529,854 | -0.09(-2.39%) |
Apr 19, 2005 | 3.579 | 3.769 | 3.536 | 3.750 | 931,454 | +0.22(+6.16%) |
Apr 18, 2005 | 3.538 | 3.627 | 3.494 | 3.532 | 979,463 | -0.01(-0.15%) |
Apr 15, 2005 | 3.605 | 3.708 | 3.532 | 3.538 | 810,267 | -0.08(-2.19%) |
Apr 14, 2005 | 3.755 | 3.782 | 3.590 | 3.617 | 849,397 | -0.15(-3.88%) |
Apr 13, 2005 | 3.973 | 3.973 | 3.758 | 3.763 | 276,117 | -0.20(-5.13%) |
Apr 12, 2005 | 3.873 | 3.966 | 3.846 | 3.966 | 1,168,717 | +0.09(+2.31%) |
Apr 11, 2005 | 3.820 | 3.932 | 3.790 | 3.877 | 2,400,710 | +0.11(+2.99%) |
Apr 08, 2005 | 4.042 | 4.042 | 3.731 | 3.764 | 4,678,170 | -0.33(-8.12%) |
Apr 07, 2005 | 4.269 | 4.269 | 4.079 | 4.097 | 808,434 | -0.15(-3.47%) |
Apr 06, 2005 | 4.242 | 4.372 | 4.199 | 4.244 | 742,086 | -0.00(-0.03%) |
Apr 05, 2005 | 3.893 | 4.255 | 3.893 | 4.246 | 2,391,160 | +0.32(+8.12%) |
Apr 04, 2005 | 3.969 | 3.989 | 3.809 | 3.927 | 1,068,560 | -0.06(-1.54%) |