Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.297 | 4.325 | 4.297 | 4.323 | 427,221 | +0.02(+0.55%) |
Jun 29, 2005 | 4.316 | 4.334 | 4.297 | 4.299 | 219,153 | -0.02(-0.38%) |
Jun 28, 2005 | 4.313 | 4.337 | 4.289 | 4.316 | 246,014 | +0.00(+0.05%) |
Jun 27, 2005 | 4.306 | 4.313 | 4.285 | 4.313 | 643,390 | +0.01(+0.27%) |
Jun 24, 2005 | 4.306 | 4.321 | 4.280 | 4.301 | 343,653 | -0.00(-0.11%) |
Jun 23, 2005 | 4.316 | 4.316 | 4.294 | 4.306 | 374,351 | -0.01(-0.22%) |
Jun 22, 2005 | 4.339 | 4.384 | 4.316 | 4.316 | 489,471 | -0.03(-0.65%) |
Jun 21, 2005 | 4.407 | 4.409 | 4.339 | 4.344 | 292,915 | -0.06(-1.28%) |
Jun 20, 2005 | 4.362 | 4.409 | 4.355 | 4.400 | 247,293 | +0.03(+0.59%) |
Jun 17, 2005 | 4.323 | 4.386 | 4.320 | 4.374 | 275,434 | +0.03(+0.65%) |
Jun 16, 2005 | 4.330 | 4.351 | 4.294 | 4.346 | 263,495 | +0.00(+0.11%) |
Jun 15, 2005 | 4.379 | 4.379 | 4.337 | 4.341 | 306,132 | -0.07(-1.54%) |
Jun 14, 2005 | 4.437 | 4.456 | 4.400 | 4.409 | 227,680 | -0.05(-1.10%) |
Jun 13, 2005 | 4.463 | 4.465 | 4.440 | 4.459 | 206,788 | -0.00(-0.11%) |
Jun 10, 2005 | 4.463 | 4.466 | 4.423 | 4.463 | 177,369 | +0.00(+0.00%) |
Jun 09, 2005 | 4.468 | 4.468 | 4.391 | 4.463 | 359,855 | +0.01(+0.16%) |
Jun 08, 2005 | 4.501 | 4.515 | 4.447 | 4.456 | 228,959 | -0.04(-0.99%) |
Jun 07, 2005 | 4.487 | 4.501 | 4.459 | 4.501 | 266,906 | +0.02(+0.42%) |
Jun 06, 2005 | 4.421 | 4.489 | 4.411 | 4.482 | 234,076 | +0.06(+1.38%) |
Jun 03, 2005 | 4.388 | 4.428 | 4.388 | 4.421 | 275,860 | +0.03(+0.59%) |
Jun 02, 2005 | 4.395 | 4.398 | 4.388 | 4.395 | 199,966 | +0.01(+0.16%) |
Jun 01, 2005 | 4.358 | 4.405 | 4.348 | 4.388 | 212,757 | +0.05(+1.24%) |
May 31, 2005 | 4.311 | 4.360 | 4.299 | 4.334 | 250,704 | +0.05(+1.15%) |
May 27, 2005 | 4.269 | 4.301 | 4.269 | 4.285 | 233,223 | +0.01(+0.33%) |
May 26, 2005 | 4.292 | 4.306 | 4.271 | 4.271 | 415,709 | -0.01(-0.27%) |
May 25, 2005 | 4.257 | 4.285 | 4.248 | 4.283 | 399,080 | +0.01(+0.16%) |
May 24, 2005 | 4.269 | 4.287 | 4.247 | 4.276 | 592,225 | +0.00(+0.01%) |
May 23, 2005 | 4.358 | 4.362 | 4.233 | 4.276 | 979,368 | -0.09(-1.99%) |
May 20, 2005 | 4.369 | 4.386 | 4.344 | 4.362 | 383,305 | -0.01(-0.16%) |
May 19, 2005 | 4.480 | 4.501 | 4.334 | 4.369 | 550,868 | -0.12(-2.66%) |
May 18, 2005 | 4.545 | 4.548 | 4.484 | 4.489 | 208,067 | -0.05(-1.14%) |
May 17, 2005 | 4.583 | 4.592 | 4.470 | 4.541 | 498,851 | -0.05(-1.17%) |
May 16, 2005 | 4.588 | 4.602 | 4.583 | 4.595 | 183,338 | -0.02(-0.36%) |
May 13, 2005 | 4.639 | 4.644 | 4.583 | 4.611 | 354,312 | -0.03(-0.61%) |
May 12, 2005 | 4.644 | 4.658 | 4.639 | 4.639 | 127,484 | -0.02(-0.35%) |
May 11, 2005 | 4.688 | 4.688 | 4.639 | 4.656 | 196,555 | -0.00(-0.10%) |
May 10, 2005 | 4.644 | 4.702 | 4.640 | 4.660 | 210,626 | +0.00(+0.05%) |
May 09, 2005 | 4.644 | 4.658 | 4.640 | 4.658 | 144,965 | +0.01(+0.20%) |
May 06, 2005 | 4.660 | 4.663 | 4.637 | 4.649 | 99,343 | +0.00(+0.10%) |
May 05, 2005 | 4.656 | 4.677 | 4.639 | 4.644 | 106,165 | -0.03(-0.70%) |
May 04, 2005 | 4.630 | 4.684 | 4.627 | 4.677 | 162,446 | +0.03(+0.66%) |
May 03, 2005 | 4.644 | 4.702 | 4.620 | 4.646 | 342,800 | +0.00(+0.05%) |
May 02, 2005 | 4.620 | 4.656 | 4.616 | 4.644 | 199,540 | -0.01(-0.25%) |
Apr 29, 2005 | 4.609 | 4.686 | 4.605 | 4.656 | 153,919 | +0.02(+0.41%) |
Apr 28, 2005 | 4.637 | 4.637 | 4.609 | 4.637 | 169,268 | +0.02(+0.45%) |
Apr 27, 2005 | 4.639 | 4.653 | 4.590 | 4.616 | 259,232 | -0.00(-0.05%) |
Apr 26, 2005 | 4.602 | 4.679 | 4.576 | 4.618 | 245,588 | +0.01(+0.15%) |
Apr 25, 2005 | 4.618 | 4.642 | 4.604 | 4.611 | 182,059 | -0.02(-0.32%) |
Apr 22, 2005 | 4.625 | 4.630 | 4.620 | 4.626 | 96,359 | +0.00(+0.07%) |
Apr 21, 2005 | 4.609 | 4.630 | 4.595 | 4.623 | 158,609 | +0.01(+0.20%) |
Apr 20, 2005 | 4.632 | 4.665 | 4.597 | 4.613 | 234,929 | -0.05(-1.11%) |
Apr 19, 2005 | 4.599 | 4.665 | 4.583 | 4.665 | 294,620 | +0.07(+1.43%) |
Apr 18, 2005 | 4.618 | 4.649 | 4.583 | 4.599 | 302,721 | -0.03(-0.66%) |
Apr 15, 2005 | 4.702 | 4.702 | 4.623 | 4.630 | 237,487 | -0.02(-0.35%) |
Apr 14, 2005 | 4.672 | 4.712 | 4.646 | 4.646 | 159,461 | -0.03(-0.71%) |
Apr 13, 2005 | 4.660 | 4.714 | 4.644 | 4.679 | 237,060 | -0.01(-0.24%) |
Apr 12, 2005 | 4.717 | 4.726 | 4.667 | 4.691 | 124,073 | -0.04(-0.79%) |
Apr 11, 2005 | 4.719 | 4.747 | 4.691 | 4.728 | 163,725 | +0.02(+0.45%) |
Apr 08, 2005 | 4.691 | 4.724 | 4.691 | 4.707 | 137,290 | -0.02(-0.40%) |
Apr 07, 2005 | 4.700 | 4.728 | 4.684 | 4.726 | 99,343 | +0.03(+0.70%) |
Apr 06, 2005 | 4.656 | 4.693 | 4.656 | 4.693 | 139,848 | +0.02(+0.40%) |
Apr 05, 2005 | 4.691 | 4.714 | 4.658 | 4.674 | 343,226 | -0.03(-0.70%) |
Apr 04, 2005 | 4.726 | 4.738 | 4.702 | 4.707 | 125,778 | -0.04(-0.84%) |