Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.025 | 5.033 | 4.937 | 4.942 | 1,374,782 | -0.07(-1.40%) |
Jun 29, 2005 | 5.022 | 5.065 | 4.991 | 5.012 | 1,286,258 | -0.01(-0.29%) |
Jun 28, 2005 | 5.000 | 5.054 | 4.988 | 5.026 | 1,081,637 | +0.02(+0.35%) |
Jun 27, 2005 | 5.049 | 5.050 | 4.982 | 5.009 | 1,224,824 | -0.04(-0.80%) |
Jun 24, 2005 | 5.018 | 5.091 | 5.018 | 5.049 | 1,696,952 | +0.02(+0.33%) |
Jun 23, 2005 | 5.028 | 5.087 | 5.021 | 5.033 | 1,563,440 | -0.01(-0.27%) |
Jun 22, 2005 | 4.994 | 5.053 | 4.992 | 5.046 | 1,446,376 | +0.06(+1.18%) |
Jun 21, 2005 | 4.958 | 5.022 | 4.953 | 4.987 | 1,992,999 | +0.03(+0.58%) |
Jun 20, 2005 | 4.925 | 4.977 | 4.915 | 4.958 | 1,356,884 | +0.02(+0.33%) |
Jun 17, 2005 | 5.002 | 5.012 | 4.937 | 4.942 | 1,459,920 | -0.02(-0.44%) |
Jun 16, 2005 | 4.943 | 4.978 | 4.937 | 4.963 | 1,461,855 | +0.03(+0.54%) |
Jun 15, 2005 | 4.848 | 4.946 | 4.831 | 4.937 | 2,010,897 | +0.13(+2.62%) |
Jun 14, 2005 | 4.819 | 4.848 | 4.788 | 4.810 | 1,160,970 | -0.03(-0.58%) |
Jun 13, 2005 | 4.851 | 4.851 | 4.806 | 4.838 | 949,577 | -0.05(-1.10%) |
Jun 10, 2005 | 4.902 | 4.929 | 4.889 | 4.892 | 913,296 | +0.01(+0.17%) |
Jun 09, 2005 | 4.871 | 4.932 | 4.866 | 4.884 | 1,092,279 | -0.01(-0.17%) |
Jun 08, 2005 | 4.869 | 4.962 | 4.864 | 4.892 | 2,021,056 | +0.03(+0.68%) |
Jun 07, 2005 | 4.848 | 4.867 | 4.820 | 4.859 | 1,906,410 | +0.03(+0.71%) |
Jun 06, 2005 | 4.768 | 4.825 | 4.768 | 4.825 | 1,635,033 | +0.06(+1.32%) |
Jun 03, 2005 | 4.751 | 4.773 | 4.739 | 4.762 | 1,282,388 | +0.02(+0.41%) |
Jun 02, 2005 | 4.712 | 4.770 | 4.690 | 4.742 | 1,091,312 | +0.02(+0.53%) |
Jun 01, 2005 | 4.749 | 4.789 | 4.691 | 4.717 | 1,331,730 | -0.03(-0.67%) |
May 31, 2005 | 4.770 | 4.802 | 4.741 | 4.749 | 2,105,710 | +0.00(+0.09%) |
May 27, 2005 | 4.665 | 4.749 | 4.662 | 4.745 | 1,183,706 | +0.09(+1.93%) |
May 26, 2005 | 4.648 | 4.668 | 4.635 | 4.655 | 1,078,251 | +0.01(+0.16%) |
May 25, 2005 | 4.675 | 4.691 | 4.641 | 4.648 | 859,602 | -0.04(-0.75%) |
May 24, 2005 | 4.685 | 4.703 | 4.671 | 4.683 | 1,343,339 | +0.01(+0.29%) |
May 23, 2005 | 4.660 | 4.672 | 4.651 | 4.670 | 1,408,160 | +0.01(+0.20%) |
May 20, 2005 | 4.681 | 4.681 | 4.660 | 4.661 | 953,930 | -0.04(-0.79%) |
May 19, 2005 | 4.682 | 4.705 | 4.672 | 4.698 | 1,181,287 | +0.01(+0.15%) |
May 18, 2005 | 4.680 | 4.723 | 4.678 | 4.691 | 1,382,522 | +0.03(+0.55%) |
May 17, 2005 | 4.693 | 4.707 | 4.653 | 4.665 | 1,532,965 | -0.06(-1.18%) |
May 16, 2005 | 4.657 | 4.724 | 4.649 | 4.721 | 1,444,441 | +0.07(+1.40%) |
May 13, 2005 | 4.705 | 4.720 | 4.655 | 4.655 | 822,354 | -0.08(-1.72%) |
May 12, 2005 | 4.759 | 4.773 | 4.716 | 4.737 | 1,533,448 | -0.01(-0.26%) |
May 11, 2005 | 4.801 | 4.814 | 4.738 | 4.749 | 1,764,675 | -0.06(-1.33%) |
May 10, 2005 | 4.811 | 4.819 | 4.786 | 4.814 | 1,309,961 | +0.01(+0.11%) |
May 09, 2005 | 4.806 | 4.818 | 4.760 | 4.808 | 1,531,030 | +0.01(+0.15%) |
May 06, 2005 | 4.836 | 4.846 | 4.770 | 4.801 | 1,368,010 | -0.03(-0.56%) |
May 05, 2005 | 4.843 | 4.889 | 4.809 | 4.828 | 1,627,293 | -0.03(-0.57%) |
May 04, 2005 | 4.808 | 4.865 | 4.800 | 4.856 | 1,645,192 | +0.08(+1.69%) |
May 03, 2005 | 4.780 | 4.799 | 4.729 | 4.775 | 1,628,745 | -0.02(-0.52%) |
May 02, 2005 | 4.744 | 4.810 | 4.744 | 4.800 | 1,489,912 | +0.06(+1.29%) |
Apr 29, 2005 | 4.745 | 4.778 | 4.714 | 4.739 | 1,400,904 | +0.03(+0.72%) |
Apr 28, 2005 | 4.680 | 4.731 | 4.674 | 4.705 | 1,041,003 | +0.01(+0.18%) |
Apr 27, 2005 | 4.698 | 4.722 | 4.673 | 4.697 | 1,276,100 | -0.00(-0.04%) |
Apr 26, 2005 | 4.713 | 4.739 | 4.695 | 4.699 | 855,732 | -0.05(-0.96%) |
Apr 25, 2005 | 4.736 | 4.760 | 4.708 | 4.744 | 816,065 | -0.01(-0.20%) |
Apr 22, 2005 | 4.748 | 4.773 | 4.729 | 4.754 | 860,085 | +0.00(+0.00%) |
Apr 21, 2005 | 4.766 | 4.788 | 4.734 | 4.754 | 1,001,820 | +0.02(+0.44%) |
Apr 20, 2005 | 4.732 | 4.773 | 4.726 | 4.733 | 1,299,319 | -0.03(-0.65%) |
Apr 19, 2005 | 4.767 | 4.786 | 4.715 | 4.764 | 1,388,327 | -0.00(-0.07%) |
Apr 18, 2005 | 4.735 | 4.784 | 4.713 | 4.767 | 2,170,531 | +0.02(+0.46%) |
Apr 15, 2005 | 4.843 | 4.848 | 4.745 | 4.745 | 1,100,503 | -0.08(-1.67%) |
Apr 14, 2005 | 4.896 | 4.903 | 4.808 | 4.826 | 1,582,790 | -0.06(-1.23%) |
Apr 13, 2005 | 4.890 | 4.981 | 4.885 | 4.886 | 2,850,666 | -0.01(-0.23%) |
Apr 12, 2005 | 4.850 | 4.921 | 4.827 | 4.897 | 1,969,780 | +0.05(+0.94%) |
Apr 11, 2005 | 4.843 | 4.876 | 4.837 | 4.852 | 1,587,627 | -0.00(-0.09%) |
Apr 08, 2005 | 4.814 | 4.882 | 4.808 | 4.856 | 1,347,209 | +0.01(+0.19%) |
Apr 07, 2005 | 4.883 | 4.908 | 4.839 | 4.847 | 666,590 | -0.04(-0.85%) |
Apr 06, 2005 | 4.840 | 4.894 | 4.840 | 4.888 | 1,198,702 | +0.03(+0.66%) |
Apr 05, 2005 | 4.763 | 4.894 | 4.763 | 4.856 | 2,488,347 | +0.09(+1.91%) |
Apr 04, 2005 | 4.784 | 4.796 | 4.722 | 4.765 | 2,262,925 | -0.08(-1.62%) |