Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.483 | 4.550 | 4.483 | 4.508 | 59,917 | +0.04(+0.94%) |
Jun 29, 2005 | 4.491 | 4.508 | 4.424 | 4.466 | 11,435 | +0.01(+0.19%) |
Jun 28, 2005 | 4.323 | 4.466 | 4.323 | 4.458 | 27,040 | +0.13(+3.11%) |
Jun 27, 2005 | 4.290 | 4.323 | 4.239 | 4.323 | 35,021 | +0.08(+1.98%) |
Jun 24, 2005 | 4.307 | 4.307 | 4.239 | 4.239 | 18,940 | -0.07(-1.56%) |
Jun 23, 2005 | 4.307 | 4.391 | 4.189 | 4.307 | 49,434 | -0.04(-0.97%) |
Jun 22, 2005 | 4.449 | 4.449 | 4.281 | 4.349 | 122,931 | -0.07(-1.52%) |
Jun 21, 2005 | 4.265 | 4.424 | 4.265 | 4.416 | 209,293 | +0.16(+3.75%) |
Jun 20, 2005 | 4.239 | 4.315 | 4.239 | 4.256 | 151,877 | +0.01(+0.20%) |
Jun 17, 2005 | 4.197 | 4.256 | 4.164 | 4.248 | 28,707 | +0.00(+0.00%) |
Jun 16, 2005 | 4.239 | 4.265 | 4.223 | 4.248 | 75,760 | +0.01(+0.20%) |
Jun 15, 2005 | 4.172 | 4.265 | 4.155 | 4.239 | 102,681 | +0.09(+2.23%) |
Jun 14, 2005 | 3.996 | 4.147 | 3.979 | 4.147 | 99,345 | +0.15(+3.78%) |
Jun 13, 2005 | 3.946 | 3.996 | 3.937 | 3.996 | 124,360 | -0.03(-0.63%) |
Jun 10, 2005 | 4.013 | 4.038 | 3.962 | 4.021 | 370,938 | +0.01(+0.21%) |
Jun 09, 2005 | 4.013 | 4.013 | 3.946 | 4.013 | 359,503 | -0.01(-0.21%) |
Jun 08, 2005 | 3.946 | 4.030 | 3.946 | 4.021 | 567,485 | +0.04(+1.05%) |
Jun 07, 2005 | 3.988 | 3.988 | 3.929 | 3.979 | 74,211 | -0.01(-0.21%) |
Jun 06, 2005 | 4.063 | 4.063 | 3.988 | 3.988 | 17,987 | -0.09(-2.26%) |
Jun 03, 2005 | 4.072 | 4.114 | 4.046 | 4.080 | 36,807 | +0.02(+0.41%) |
Jun 02, 2005 | 3.971 | 4.072 | 3.946 | 4.063 | 39,785 | +0.05(+1.26%) |
Jun 01, 2005 | 3.962 | 4.063 | 3.946 | 4.013 | 49,077 | +0.08(+1.92%) |
May 31, 2005 | 3.962 | 3.996 | 3.912 | 3.937 | 66,587 | -0.06(-1.47%) |
May 27, 2005 | 3.929 | 4.013 | 3.929 | 3.996 | 27,993 | +0.03(+0.85%) |
May 26, 2005 | 3.962 | 3.979 | 3.929 | 3.962 | 39,309 | +0.00(+0.00%) |
May 25, 2005 | 4.072 | 4.080 | 3.929 | 3.962 | 51,817 | -0.12(-2.88%) |
May 24, 2005 | 4.038 | 4.139 | 4.038 | 4.080 | 50,864 | +0.08(+2.10%) |
May 23, 2005 | 4.046 | 4.072 | 3.988 | 3.996 | 19,773 | -0.08(-2.06%) |
May 20, 2005 | 4.063 | 4.147 | 4.030 | 4.080 | 82,669 | -0.03(-0.82%) |
May 19, 2005 | 4.021 | 4.139 | 3.962 | 4.114 | 2,018,839 | +0.10(+2.51%) |
May 18, 2005 | 3.979 | 4.055 | 3.962 | 4.013 | 68,374 | +0.01(+0.21%) |
May 17, 2005 | 3.853 | 4.004 | 3.853 | 4.004 | 24,896 | +0.15(+3.92%) |
May 16, 2005 | 3.862 | 3.870 | 3.795 | 3.853 | 13,460 | -0.03(-0.65%) |
May 13, 2005 | 3.920 | 3.920 | 3.845 | 3.878 | 7,623 | -0.04(-1.07%) |
May 12, 2005 | 3.971 | 3.971 | 3.845 | 3.920 | 12,388 | -0.08(-1.89%) |
May 11, 2005 | 3.694 | 4.013 | 3.694 | 3.996 | 57,653 | +0.22(+5.78%) |
May 10, 2005 | 3.820 | 3.820 | 3.727 | 3.778 | 23,943 | -0.05(-1.32%) |
May 09, 2005 | 3.769 | 3.845 | 3.769 | 3.828 | 16,795 | +0.02(+0.44%) |
May 06, 2005 | 3.803 | 3.828 | 3.719 | 3.811 | 10,125 | -0.02(-0.44%) |
May 05, 2005 | 3.870 | 3.870 | 3.744 | 3.828 | 48,600 | -0.07(-1.72%) |
May 04, 2005 | 3.920 | 3.946 | 3.845 | 3.895 | 64,443 | -0.08(-2.11%) |
May 03, 2005 | 3.954 | 3.996 | 3.954 | 3.979 | 12,388 | -0.01(-0.21%) |
May 02, 2005 | 3.862 | 4.013 | 3.862 | 3.988 | 8,933 | +0.13(+3.49%) |
Apr 29, 2005 | 3.811 | 3.878 | 3.811 | 3.853 | 9,767 | +0.03(+0.66%) |
Apr 28, 2005 | 3.878 | 3.904 | 3.811 | 3.828 | 35,735 | -0.04(-1.08%) |
Apr 27, 2005 | 3.895 | 3.920 | 3.870 | 3.870 | 8,100 | -0.13(-3.35%) |
Apr 26, 2005 | 3.904 | 4.004 | 3.845 | 4.004 | 20,726 | +0.08(+2.14%) |
Apr 25, 2005 | 3.962 | 3.979 | 3.920 | 3.920 | 9,053 | -0.04(-1.06%) |
Apr 22, 2005 | 3.996 | 3.996 | 3.895 | 3.962 | 17,867 | -0.06(-1.46%) |
Apr 21, 2005 | 3.862 | 4.021 | 3.862 | 4.021 | 7,147 | +0.12(+3.01%) |
Apr 20, 2005 | 3.878 | 3.920 | 3.845 | 3.904 | 44,312 | +0.03(+0.87%) |
Apr 19, 2005 | 3.853 | 3.887 | 3.820 | 3.870 | 19,297 | +0.03(+0.66%) |
Apr 18, 2005 | 3.828 | 3.895 | 3.828 | 3.845 | 20,131 | -0.03(-0.87%) |
Apr 15, 2005 | 3.962 | 3.962 | 3.862 | 3.878 | 14,056 | -0.07(-1.70%) |
Apr 14, 2005 | 3.954 | 3.988 | 3.937 | 3.946 | 19,773 | -0.04(-1.05%) |
Apr 13, 2005 | 3.920 | 3.996 | 3.920 | 3.988 | 10,482 | +0.07(+1.71%) |
Apr 12, 2005 | 3.878 | 3.929 | 3.878 | 3.920 | 32,162 | +0.00(+0.00%) |
Apr 11, 2005 | 3.920 | 3.954 | 3.887 | 3.920 | 18,225 | +0.01(+0.21%) |
Apr 08, 2005 | 3.862 | 3.912 | 3.862 | 3.912 | 31,804 | -0.02(-0.43%) |
Apr 07, 2005 | 4.055 | 4.063 | 3.929 | 3.929 | 10,244 | -0.11(-2.70%) |
Apr 06, 2005 | 4.088 | 4.088 | 4.030 | 4.038 | 6,789 | -0.09(-2.24%) |
Apr 05, 2005 | 4.130 | 4.139 | 4.046 | 4.130 | 24,181 | +0.00(+0.00%) |
Apr 04, 2005 | 4.122 | 4.189 | 4.063 | 4.130 | 31,804 | -0.03(-0.61%) |