Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.082 | 5.098 | 4.975 | 4.975 | 1,094,087 | -0.06(-1.28%) |
Jun 29, 2005 | 5.033 | 5.069 | 5.021 | 5.039 | 1,561,853 | +0.02(+0.30%) |
Jun 28, 2005 | 4.998 | 5.048 | 4.998 | 5.024 | 1,521,226 | +0.06(+1.27%) |
Jun 27, 2005 | 4.899 | 4.971 | 4.896 | 4.961 | 2,822,395 | +0.06(+1.28%) |
Jun 24, 2005 | 4.891 | 4.976 | 4.814 | 4.899 | 8,405,117 | -0.00(-0.04%) |
Jun 23, 2005 | 4.962 | 4.980 | 4.853 | 4.900 | 2,030,183 | -0.07(-1.41%) |
Jun 22, 2005 | 5.000 | 5.007 | 4.950 | 4.970 | 1,635,206 | -0.01(-0.14%) |
Jun 21, 2005 | 5.046 | 5.046 | 4.967 | 4.977 | 1,785,861 | -0.07(-1.37%) |
Jun 20, 2005 | 5.082 | 5.085 | 5.037 | 5.046 | 1,556,774 | -0.04(-0.80%) |
Jun 17, 2005 | 5.133 | 5.143 | 5.080 | 5.087 | 1,951,752 | -0.05(-0.88%) |
Jun 16, 2005 | 5.132 | 5.182 | 5.106 | 5.132 | 1,428,689 | -0.02(-0.36%) |
Jun 15, 2005 | 5.140 | 5.151 | 5.051 | 5.151 | 1,052,332 | +0.07(+1.31%) |
Jun 14, 2005 | 5.027 | 5.089 | 5.020 | 5.085 | 946,817 | +0.06(+1.15%) |
Jun 13, 2005 | 4.961 | 5.051 | 4.945 | 5.027 | 1,153,333 | +0.07(+1.32%) |
Jun 10, 2005 | 4.971 | 5.017 | 4.957 | 4.961 | 734,657 | +0.02(+0.45%) |
Jun 09, 2005 | 4.886 | 4.939 | 4.821 | 4.939 | 1,097,472 | +0.06(+1.20%) |
Jun 08, 2005 | 4.961 | 4.965 | 4.865 | 4.881 | 921,989 | -0.08(-1.55%) |
Jun 07, 2005 | 5.000 | 5.112 | 4.948 | 4.958 | 1,081,673 | -0.02(-0.41%) |
Jun 06, 2005 | 4.992 | 5.011 | 4.946 | 4.978 | 966,565 | -0.02(-0.34%) |
Jun 03, 2005 | 4.995 | 5.089 | 4.973 | 4.995 | 1,427,560 | +0.00(+0.00%) |
Jun 02, 2005 | 5.067 | 5.067 | 4.972 | 4.995 | 1,262,234 | -0.07(-1.42%) |
Jun 01, 2005 | 4.922 | 5.120 | 4.922 | 5.067 | 1,836,644 | +0.15(+3.12%) |
May 31, 2005 | 4.974 | 4.974 | 4.914 | 4.914 | 1,270,698 | -0.05(-0.98%) |
May 27, 2005 | 4.931 | 4.983 | 4.930 | 4.962 | 711,523 | +0.04(+0.72%) |
May 26, 2005 | 4.872 | 4.936 | 4.858 | 4.927 | 783,747 | +0.09(+1.78%) |
May 25, 2005 | 4.945 | 4.945 | 4.796 | 4.841 | 989,136 | -0.12(-2.36%) |
May 24, 2005 | 4.931 | 4.962 | 4.871 | 4.958 | 1,011,706 | +0.03(+0.54%) |
May 23, 2005 | 4.888 | 4.959 | 4.885 | 4.931 | 842,430 | +0.04(+0.89%) |
May 20, 2005 | 4.909 | 4.914 | 4.843 | 4.888 | 1,106,500 | -0.02(-0.43%) |
May 19, 2005 | 4.901 | 4.917 | 4.865 | 4.909 | 1,141,484 | +0.01(+0.16%) |
May 18, 2005 | 4.816 | 4.931 | 4.815 | 4.901 | 2,318,516 | +0.11(+2.24%) |
May 17, 2005 | 4.666 | 4.805 | 4.648 | 4.794 | 1,907,176 | +0.13(+2.73%) |
May 16, 2005 | 4.546 | 4.666 | 4.541 | 4.666 | 1,726,615 | +0.12(+2.65%) |
May 13, 2005 | 4.639 | 4.688 | 4.504 | 4.546 | 1,781,912 | -0.06(-1.35%) |
May 12, 2005 | 4.766 | 4.803 | 4.599 | 4.608 | 2,070,245 | -0.16(-3.31%) |
May 11, 2005 | 4.696 | 4.766 | 4.691 | 4.766 | 2,021,155 | +0.06(+1.38%) |
May 10, 2005 | 4.696 | 4.743 | 4.654 | 4.701 | 2,418,389 | -0.04(-0.80%) |
May 09, 2005 | 4.620 | 4.755 | 4.619 | 4.739 | 1,882,913 | +0.12(+2.67%) |
May 06, 2005 | 4.634 | 4.670 | 4.595 | 4.616 | 794,468 | +0.00(+0.08%) |
May 05, 2005 | 4.603 | 4.658 | 4.550 | 4.612 | 1,388,063 | +0.01(+0.21%) |
May 04, 2005 | 4.541 | 4.607 | 4.502 | 4.603 | 2,248,549 | +0.11(+2.47%) |
May 03, 2005 | 4.426 | 4.542 | 4.364 | 4.492 | 3,968,957 | +0.11(+2.55%) |
May 02, 2005 | 4.364 | 4.383 | 4.291 | 4.380 | 1,634,077 | +0.04(+0.88%) |
Apr 29, 2005 | 4.276 | 4.379 | 4.264 | 4.342 | 2,047,675 | +0.12(+2.73%) |
Apr 28, 2005 | 4.289 | 4.307 | 4.219 | 4.227 | 1,625,049 | -0.05(-1.14%) |
Apr 27, 2005 | 4.315 | 4.315 | 4.221 | 4.276 | 2,214,130 | -0.06(-1.43%) |
Apr 26, 2005 | 4.408 | 4.487 | 4.326 | 4.338 | 1,217,658 | -0.07(-1.59%) |
Apr 25, 2005 | 4.373 | 4.426 | 4.348 | 4.408 | 900,548 | +0.07(+1.61%) |
Apr 22, 2005 | 4.405 | 4.405 | 4.295 | 4.338 | 1,202,423 | -0.09(-2.02%) |
Apr 21, 2005 | 4.386 | 4.438 | 4.364 | 4.427 | 1,142,048 | +0.09(+1.98%) |
Apr 20, 2005 | 4.382 | 4.394 | 4.311 | 4.341 | 1,656,083 | -0.04(-0.83%) |
Apr 19, 2005 | 4.333 | 4.395 | 4.333 | 4.377 | 1,427,560 | +0.08(+1.86%) |
Apr 18, 2005 | 4.271 | 4.337 | 4.237 | 4.298 | 1,370,571 | +0.03(+0.75%) |
Apr 15, 2005 | 4.363 | 4.377 | 4.252 | 4.266 | 2,522,776 | -0.10(-2.23%) |
Apr 14, 2005 | 4.467 | 4.478 | 4.358 | 4.363 | 2,180,839 | -0.08(-1.83%) |
Apr 13, 2005 | 4.640 | 4.640 | 4.418 | 4.445 | 1,317,531 | -0.21(-4.46%) |
Apr 12, 2005 | 4.580 | 4.665 | 4.489 | 4.652 | 1,562,417 | +0.06(+1.37%) |
Apr 11, 2005 | 4.688 | 4.696 | 4.541 | 4.589 | 1,353,643 | -0.02(-0.54%) |
Apr 08, 2005 | 4.745 | 4.745 | 4.613 | 4.614 | 1,276,341 | -0.13(-2.67%) |
Apr 07, 2005 | 4.724 | 4.754 | 4.696 | 4.741 | 624,064 | +0.02(+0.36%) |
Apr 06, 2005 | 4.813 | 4.823 | 4.718 | 4.724 | 916,347 | -0.07(-1.41%) |
Apr 05, 2005 | 4.794 | 4.813 | 4.774 | 4.791 | 1,683,167 | +0.05(+1.07%) |
Apr 04, 2005 | 4.730 | 4.754 | 4.696 | 4.741 | 1,849,622 | +0.03(+0.70%) |