Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.468 | 4.485 | 4.452 | 4.459 | 6,744,607 | +0.00(+0.08%) |
Jun 29, 2005 | 4.446 | 4.475 | 4.442 | 4.456 | 7,401,147 | +0.00(+0.03%) |
Jun 28, 2005 | 4.408 | 4.488 | 4.408 | 4.454 | 5,830,366 | +0.06(+1.38%) |
Jun 27, 2005 | 4.365 | 4.425 | 4.357 | 4.394 | 6,518,624 | +0.03(+0.58%) |
Jun 24, 2005 | 4.354 | 4.393 | 4.354 | 4.369 | 10,655,306 | +0.02(+0.43%) |
Jun 23, 2005 | 4.338 | 4.386 | 4.319 | 4.350 | 6,423,473 | +0.00(+0.06%) |
Jun 22, 2005 | 4.351 | 4.383 | 4.326 | 4.347 | 6,359,246 | +0.02(+0.44%) |
Jun 21, 2005 | 4.298 | 4.338 | 4.293 | 4.328 | 2,659,465 | +0.04(+0.85%) |
Jun 20, 2005 | 4.263 | 4.312 | 4.240 | 4.292 | 4,984,317 | +0.01(+0.24%) |
Jun 17, 2005 | 4.364 | 4.406 | 4.282 | 4.282 | 18,512,384 | -0.06(-1.28%) |
Jun 16, 2005 | 4.255 | 4.337 | 4.255 | 4.337 | 5,228,537 | +0.08(+1.93%) |
Jun 15, 2005 | 4.250 | 4.268 | 4.219 | 4.255 | 9,242,316 | +0.01(+0.12%) |
Jun 14, 2005 | 4.248 | 4.285 | 4.241 | 4.250 | 13,237,857 | -0.01(-0.24%) |
Jun 13, 2005 | 4.248 | 4.288 | 4.234 | 4.260 | 5,780,412 | +0.01(+0.12%) |
Jun 10, 2005 | 4.230 | 4.269 | 4.220 | 4.255 | 7,724,660 | +0.02(+0.51%) |
Jun 09, 2005 | 4.206 | 4.282 | 4.190 | 4.234 | 8,757,047 | +0.05(+1.21%) |
Jun 08, 2005 | 4.251 | 4.268 | 4.176 | 4.183 | 9,520,632 | -0.06(-1.40%) |
Jun 07, 2005 | 4.200 | 4.280 | 4.179 | 4.243 | 10,740,941 | +0.05(+1.17%) |
Jun 06, 2005 | 4.187 | 4.212 | 4.168 | 4.193 | 6,477,392 | +0.00(+0.00%) |
Jun 03, 2005 | 4.187 | 4.301 | 4.183 | 4.193 | 8,799,865 | -0.02(-0.39%) |
Jun 02, 2005 | 4.186 | 4.254 | 4.172 | 4.210 | 6,808,041 | +0.01(+0.15%) |
Jun 01, 2005 | 4.099 | 4.221 | 4.099 | 4.203 | 10,309,591 | +0.09(+2.08%) |
May 31, 2005 | 4.092 | 4.154 | 4.045 | 4.118 | 12,267,319 | +0.04(+0.93%) |
May 27, 2005 | 4.231 | 4.285 | 4.052 | 4.080 | 14,755,513 | -0.17(-3.98%) |
May 26, 2005 | 4.187 | 4.401 | 4.181 | 4.249 | 26,428,932 | +0.22(+5.38%) |
May 25, 2005 | 4.080 | 4.086 | 3.988 | 4.032 | 6,204,626 | -0.03(-0.84%) |
May 24, 2005 | 4.023 | 4.087 | 3.997 | 4.066 | 4,903,439 | +0.03(+0.69%) |
May 23, 2005 | 4.023 | 4.079 | 4.004 | 4.038 | 6,911,121 | -0.01(-0.16%) |
May 20, 2005 | 4.023 | 4.045 | 3.971 | 4.045 | 5,549,671 | -0.00(-0.03%) |
May 19, 2005 | 3.947 | 4.051 | 3.934 | 4.046 | 9,569,793 | +0.08(+2.00%) |
May 18, 2005 | 3.843 | 3.970 | 3.836 | 3.966 | 9,563,450 | +0.13(+3.45%) |
May 17, 2005 | 3.834 | 3.845 | 3.815 | 3.834 | 8,179,005 | -0.01(-0.33%) |
May 16, 2005 | 3.826 | 3.860 | 3.818 | 3.847 | 4,698,864 | +0.01(+0.23%) |
May 13, 2005 | 3.853 | 3.896 | 3.826 | 3.838 | 4,489,532 | -0.02(-0.56%) |
May 12, 2005 | 3.884 | 3.907 | 3.849 | 3.859 | 6,879,404 | -0.04(-0.97%) |
May 11, 2005 | 3.863 | 3.910 | 3.809 | 3.897 | 5,330,824 | +0.03(+0.88%) |
May 10, 2005 | 3.844 | 3.901 | 3.826 | 3.863 | 6,116,611 | -0.01(-0.33%) |
May 09, 2005 | 3.789 | 3.889 | 3.763 | 3.876 | 8,061,653 | +0.07(+1.72%) |
May 06, 2005 | 3.815 | 3.857 | 3.775 | 3.810 | 3,956,688 | +0.03(+0.70%) |
May 05, 2005 | 3.765 | 3.821 | 3.765 | 3.783 | 6,261,716 | +0.01(+0.23%) |
May 04, 2005 | 3.699 | 3.776 | 3.699 | 3.775 | 3,461,904 | +0.09(+2.39%) |
May 03, 2005 | 3.683 | 3.744 | 3.676 | 3.686 | 4,165,227 | -0.01(-0.20%) |
May 02, 2005 | 3.650 | 3.694 | 3.632 | 3.694 | 3,975,718 | +0.06(+1.56%) |
Apr 29, 2005 | 3.556 | 3.645 | 3.522 | 3.637 | 6,825,485 | +0.08(+2.27%) |
Apr 28, 2005 | 3.655 | 3.655 | 3.556 | 3.556 | 7,829,326 | -0.10(-2.86%) |
Apr 27, 2005 | 3.675 | 3.718 | 3.632 | 3.661 | 4,320,640 | -0.01(-0.38%) |
Apr 26, 2005 | 3.758 | 3.758 | 3.650 | 3.675 | 3,944,001 | -0.09(-2.51%) |
Apr 25, 2005 | 3.722 | 3.783 | 3.722 | 3.770 | 7,058,605 | +0.05(+1.22%) |
Apr 22, 2005 | 3.733 | 3.747 | 3.708 | 3.724 | 10,976,440 | -0.04(-1.01%) |
Apr 21, 2005 | 3.708 | 3.777 | 3.686 | 3.762 | 8,221,030 | +0.08(+2.30%) |
Apr 20, 2005 | 3.720 | 3.734 | 3.676 | 3.678 | 19,053,952 | -0.06(-1.59%) |
Apr 19, 2005 | 3.674 | 3.743 | 3.657 | 3.737 | 7,122,831 | +0.06(+1.72%) |
Apr 18, 2005 | 3.662 | 3.698 | 3.630 | 3.674 | 10,764,729 | +0.01(+0.31%) |
Apr 15, 2005 | 3.661 | 3.672 | 3.613 | 3.662 | 9,323,194 | -0.01(-0.21%) |
Apr 14, 2005 | 3.638 | 3.681 | 3.636 | 3.670 | 7,119,660 | +0.02(+0.48%) |
Apr 13, 2005 | 3.720 | 3.734 | 3.633 | 3.652 | 8,677,754 | -0.07(-1.83%) |
Apr 12, 2005 | 3.675 | 3.723 | 3.621 | 3.720 | 4,238,969 | +0.05(+1.27%) |
Apr 11, 2005 | 3.720 | 3.722 | 3.667 | 3.674 | 3,668,064 | -0.03(-0.75%) |
Apr 08, 2005 | 3.741 | 3.753 | 3.701 | 3.701 | 6,133,263 | -0.04(-1.05%) |
Apr 07, 2005 | 3.661 | 3.741 | 3.645 | 3.741 | 87,146,256 | +0.09(+2.45%) |
Apr 06, 2005 | 3.655 | 3.680 | 3.620 | 3.651 | 6,915,085 | +0.02(+0.63%) |
Apr 05, 2005 | 3.551 | 3.657 | 3.551 | 3.628 | 5,862,083 | +0.08(+2.17%) |
Apr 04, 2005 | 3.577 | 3.577 | 3.503 | 3.551 | 3,218,476 | -0.01(-0.35%) |