Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.240 | 5.349 | 5.163 | 5.182 | 2,481,975 | -0.04(-0.83%) |
Jun 29, 2005 | 5.303 | 5.303 | 5.182 | 5.226 | 3,545,163 | -0.04(-0.68%) |
Jun 28, 2005 | 5.111 | 5.309 | 5.098 | 5.261 | 2,805,129 | +0.15(+2.91%) |
Jun 27, 2005 | 5.307 | 5.307 | 5.093 | 5.112 | 4,978,251 | -0.15(-2.87%) |
Jun 24, 2005 | 5.280 | 5.399 | 5.251 | 5.263 | 2,427,399 | -0.01(-0.27%) |
Jun 23, 2005 | 5.347 | 5.389 | 5.246 | 5.278 | 1,955,898 | -0.09(-1.76%) |
Jun 22, 2005 | 5.444 | 5.499 | 5.281 | 5.372 | 3,346,830 | -0.09(-1.57%) |
Jun 21, 2005 | 5.572 | 5.616 | 5.422 | 5.458 | 2,467,377 | -0.12(-2.13%) |
Jun 20, 2005 | 5.599 | 5.651 | 5.500 | 5.577 | 2,082,294 | -0.02(-0.42%) |
Jun 17, 2005 | 5.556 | 5.661 | 5.511 | 5.600 | 4,359,465 | +0.06(+1.16%) |
Jun 16, 2005 | 5.358 | 5.546 | 5.323 | 5.536 | 2,796,534 | +0.19(+3.49%) |
Jun 15, 2005 | 5.401 | 5.408 | 5.241 | 5.349 | 2,955,915 | -0.04(-0.72%) |
Jun 14, 2005 | 5.391 | 5.409 | 5.340 | 5.388 | 1,483,587 | -0.02(-0.31%) |
Jun 13, 2005 | 5.333 | 5.409 | 5.318 | 5.404 | 1,204,308 | +0.05(+0.98%) |
Jun 10, 2005 | 5.380 | 5.380 | 5.306 | 5.352 | 1,844,100 | -0.03(-0.62%) |
Jun 09, 2005 | 5.271 | 5.389 | 5.199 | 5.386 | 2,635,614 | +0.14(+2.69%) |
Jun 08, 2005 | 5.429 | 5.431 | 5.169 | 5.244 | 3,136,086 | -0.16(-3.00%) |
Jun 07, 2005 | 5.447 | 5.493 | 5.389 | 5.407 | 2,503,224 | -0.04(-0.73%) |
Jun 06, 2005 | 5.453 | 5.507 | 5.417 | 5.447 | 2,020,077 | -0.02(-0.33%) |
Jun 03, 2005 | 5.456 | 5.517 | 5.379 | 5.464 | 2,034,666 | +0.01(+0.14%) |
Jun 02, 2005 | 5.341 | 5.528 | 5.334 | 5.457 | 5,134,662 | +0.07(+1.36%) |
Jun 01, 2005 | 5.523 | 5.538 | 5.336 | 5.383 | 4,072,599 | -0.12(-2.12%) |
May 31, 2005 | 5.528 | 5.569 | 5.470 | 5.500 | 4,750,578 | -0.02(-0.28%) |
May 27, 2005 | 5.404 | 5.580 | 5.364 | 5.516 | 3,336,291 | +0.12(+2.25%) |
May 26, 2005 | 5.278 | 5.408 | 5.217 | 5.394 | 3,705,975 | +0.12(+2.34%) |
May 25, 2005 | 5.389 | 5.389 | 5.170 | 5.271 | 4,258,854 | -0.13(-2.41%) |
May 24, 2005 | 5.331 | 5.441 | 5.224 | 5.401 | 4,328,100 | +0.07(+1.31%) |
May 23, 2005 | 5.198 | 5.432 | 5.156 | 5.331 | 6,153,498 | +0.13(+2.50%) |
May 20, 2005 | 5.256 | 5.261 | 5.089 | 5.201 | 4,261,734 | -0.03(-0.59%) |
May 19, 2005 | 5.024 | 5.242 | 4.997 | 5.232 | 6,548,769 | +0.23(+4.57%) |
May 18, 2005 | 4.861 | 5.006 | 4.814 | 5.003 | 4,410,900 | +0.16(+3.30%) |
May 17, 2005 | 4.883 | 4.913 | 4.751 | 4.843 | 3,302,685 | -0.09(-1.91%) |
May 16, 2005 | 4.661 | 4.938 | 4.618 | 4.938 | 4,678,893 | +0.29(+6.32%) |
May 13, 2005 | 4.698 | 4.746 | 4.639 | 4.644 | 2,412,315 | -0.05(-0.99%) |
May 12, 2005 | 4.749 | 4.793 | 4.667 | 4.691 | 1,964,223 | -0.06(-1.36%) |
May 11, 2005 | 4.651 | 4.767 | 4.597 | 4.756 | 3,953,484 | +0.10(+2.15%) |
May 10, 2005 | 4.777 | 4.777 | 4.607 | 4.656 | 4,291,605 | -0.14(-2.96%) |
May 09, 2005 | 4.860 | 4.863 | 4.683 | 4.798 | 4,428,135 | -0.05(-0.99%) |
May 06, 2005 | 4.849 | 4.873 | 4.813 | 4.846 | 2,973,177 | +0.05(+1.04%) |
May 05, 2005 | 4.813 | 4.879 | 4.747 | 4.796 | 3,283,182 | -0.01(-0.12%) |
May 04, 2005 | 4.733 | 4.844 | 4.721 | 4.801 | 2,730,078 | +0.06(+1.19%) |
May 03, 2005 | 4.726 | 4.801 | 4.669 | 4.744 | 3,939,786 | +0.03(+0.66%) |
May 02, 2005 | 4.773 | 4.830 | 4.668 | 4.713 | 3,427,371 | -0.06(-1.21%) |
Apr 29, 2005 | 4.603 | 4.771 | 4.517 | 4.771 | 5,719,338 | +0.21(+4.68%) |
Apr 28, 2005 | 4.750 | 4.766 | 4.480 | 4.558 | 5,422,572 | -0.17(-3.64%) |
Apr 27, 2005 | 4.674 | 4.808 | 4.587 | 4.730 | 5,303,430 | +0.06(+1.24%) |
Apr 26, 2005 | 4.850 | 4.948 | 4.634 | 4.672 | 9,203,400 | -0.16(-3.33%) |
Apr 25, 2005 | 4.630 | 5.002 | 4.588 | 4.833 | 21,873,734 | +0.25(+5.53%) |
Apr 22, 2005 | 5.417 | 5.437 | 4.461 | 4.580 | 50,627,232 | -1.19(-20.58%) |
Apr 21, 2005 | 5.542 | 5.767 | 5.542 | 5.767 | 7,085,610 | +0.28(+5.08%) |
Apr 20, 2005 | 5.664 | 5.678 | 5.471 | 5.488 | 4,478,283 | -0.12(-2.12%) |
Apr 19, 2005 | 5.319 | 5.607 | 5.317 | 5.607 | 6,412,761 | +0.34(+6.48%) |
Apr 18, 2005 | 5.294 | 5.318 | 5.240 | 5.266 | 5,392,431 | -0.06(-1.11%) |
Apr 15, 2005 | 5.456 | 5.560 | 5.296 | 5.324 | 4,848,093 | -0.14(-2.48%) |
Apr 14, 2005 | 5.486 | 5.554 | 5.449 | 5.460 | 3,782,223 | -0.04(-0.67%) |
Apr 13, 2005 | 5.610 | 5.722 | 5.467 | 5.497 | 3,699,792 | -0.11(-1.90%) |
Apr 12, 2005 | 5.613 | 5.653 | 5.449 | 5.603 | 3,570,678 | -0.02(-0.43%) |
Apr 11, 2005 | 5.593 | 5.683 | 5.528 | 5.628 | 2,644,470 | +0.03(+0.53%) |
Apr 08, 2005 | 5.799 | 5.807 | 5.534 | 5.598 | 5,436,297 | -0.19(-3.20%) |
Apr 07, 2005 | 5.756 | 5.807 | 5.717 | 5.783 | 5,388,831 | +0.00(+0.04%) |
Apr 06, 2005 | 5.399 | 5.900 | 5.392 | 5.781 | 16,513,695 | +0.43(+8.06%) |
Apr 05, 2005 | 5.127 | 5.350 | 5.089 | 5.350 | 4,597,947 | +0.25(+4.95%) |
Apr 04, 2005 | 5.182 | 5.226 | 5.069 | 5.098 | 4,671,666 | -0.10(-1.94%) |