Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.275 | 3.312 | 3.163 | 3.212 | 2,068,800 | -0.03(-0.96%) |
Jun 29, 2005 | 3.175 | 3.276 | 3.169 | 3.244 | 3,770,400 | +0.09(+2.77%) |
Jun 28, 2005 | 3.106 | 3.186 | 3.097 | 3.156 | 3,686,400 | +0.06(+2.02%) |
Jun 27, 2005 | 3.135 | 3.141 | 3.075 | 3.094 | 4,634,400 | -0.04(-1.12%) |
Jun 24, 2005 | 3.219 | 3.231 | 3.129 | 3.129 | 7,509,600 | -0.01(-0.32%) |
Jun 23, 2005 | 3.487 | 3.487 | 3.013 | 3.139 | 27,536,000 | -1.32(-29.66%) |
Jun 22, 2005 | 4.669 | 4.679 | 4.459 | 4.463 | 4,105,600 | -0.19(-4.03%) |
Jun 21, 2005 | 4.688 | 4.750 | 4.641 | 4.650 | 1,606,400 | -0.03(-0.75%) |
Jun 20, 2005 | 4.787 | 4.791 | 4.673 | 4.685 | 1,259,200 | -0.14(-2.95%) |
Jun 17, 2005 | 4.883 | 4.912 | 4.791 | 4.827 | 1,110,400 | -0.00(-0.10%) |
Jun 16, 2005 | 4.781 | 4.835 | 4.769 | 4.832 | 1,499,200 | +0.05(+1.10%) |
Jun 15, 2005 | 4.915 | 4.915 | 4.763 | 4.780 | 2,940,000 | -0.14(-2.77%) |
Jun 14, 2005 | 4.854 | 4.920 | 4.832 | 4.916 | 1,934,400 | +0.07(+1.42%) |
Jun 13, 2005 | 4.846 | 4.860 | 4.808 | 4.848 | 1,208,000 | +0.00(+0.03%) |
Jun 10, 2005 | 4.785 | 4.871 | 4.785 | 4.846 | 1,239,200 | +0.06(+1.31%) |
Jun 09, 2005 | 4.756 | 4.799 | 4.750 | 4.784 | 1,400,800 | +0.03(+0.58%) |
Jun 08, 2005 | 4.758 | 4.782 | 4.745 | 4.756 | 1,326,400 | -0.00(-0.03%) |
Jun 07, 2005 | 4.742 | 4.824 | 4.736 | 4.758 | 1,566,400 | +0.02(+0.32%) |
Jun 06, 2005 | 4.819 | 4.819 | 4.692 | 4.742 | 2,060,000 | -0.08(-1.56%) |
Jun 03, 2005 | 4.931 | 4.950 | 4.809 | 4.817 | 1,616,800 | -0.13(-2.60%) |
Jun 02, 2005 | 4.862 | 4.999 | 4.862 | 4.946 | 2,437,600 | +0.09(+1.96%) |
Jun 01, 2005 | 4.838 | 4.894 | 4.750 | 4.851 | 2,318,400 | +0.03(+0.67%) |
May 31, 2005 | 4.809 | 4.819 | 4.776 | 4.819 | 1,182,400 | +0.01(+0.23%) |
May 27, 2005 | 4.787 | 4.843 | 4.781 | 4.808 | 764,000 | +0.03(+0.68%) |
May 26, 2005 | 4.591 | 4.808 | 4.591 | 4.775 | 4,176,800 | +0.18(+3.92%) |
May 25, 2005 | 4.728 | 4.728 | 4.559 | 4.595 | 1,912,800 | -0.16(-3.36%) |
May 24, 2005 | 4.812 | 4.812 | 4.706 | 4.755 | 1,208,800 | -0.05(-1.14%) |
May 23, 2005 | 4.819 | 4.894 | 4.806 | 4.810 | 1,315,200 | -0.01(-0.13%) |
May 20, 2005 | 4.896 | 4.896 | 4.777 | 4.816 | 1,232,000 | -0.09(-1.88%) |
May 19, 2005 | 4.969 | 5.014 | 4.894 | 4.909 | 680,000 | -0.05(-1.08%) |
May 18, 2005 | 4.874 | 5.010 | 4.862 | 4.963 | 896,800 | +0.09(+1.82%) |
May 17, 2005 | 4.836 | 4.875 | 4.814 | 4.874 | 853,600 | +0.04(+0.88%) |
May 16, 2005 | 4.765 | 4.844 | 4.753 | 4.831 | 904,000 | +0.05(+1.02%) |
May 13, 2005 | 4.875 | 4.875 | 4.742 | 4.782 | 1,143,200 | -0.11(-2.27%) |
May 12, 2005 | 4.947 | 4.957 | 4.878 | 4.894 | 1,666,400 | -0.05(-1.06%) |
May 11, 2005 | 4.950 | 4.981 | 4.925 | 4.946 | 794,400 | -0.01(-0.28%) |
May 10, 2005 | 5.034 | 5.043 | 4.938 | 4.960 | 976,800 | -0.07(-1.47%) |
May 09, 2005 | 5.056 | 5.056 | 4.969 | 5.034 | 967,200 | -0.03(-0.64%) |
May 06, 2005 | 5.081 | 5.105 | 5.001 | 5.066 | 762,400 | +0.08(+1.55%) |
May 05, 2005 | 4.944 | 5.000 | 4.934 | 4.989 | 741,600 | +0.02(+0.48%) |
May 04, 2005 | 4.954 | 4.982 | 4.912 | 4.965 | 823,200 | +0.01(+0.25%) |
May 03, 2005 | 5.001 | 5.003 | 4.938 | 4.952 | 1,582,400 | -0.09(-1.78%) |
May 02, 2005 | 5.044 | 5.046 | 4.939 | 5.043 | 1,768,800 | +0.02(+0.40%) |
Apr 29, 2005 | 4.994 | 5.044 | 4.954 | 5.022 | 1,952,000 | +0.03(+0.63%) |
Apr 28, 2005 | 5.056 | 5.058 | 4.933 | 4.991 | 2,286,400 | -0.07(-1.29%) |
Apr 27, 2005 | 5.131 | 5.144 | 4.963 | 5.056 | 900,800 | -0.09(-1.80%) |
Apr 26, 2005 | 5.189 | 5.309 | 5.117 | 5.149 | 998,400 | -0.04(-0.77%) |
Apr 25, 2005 | 5.069 | 5.218 | 5.069 | 5.189 | 1,148,800 | +0.13(+2.49%) |
Apr 22, 2005 | 5.213 | 5.213 | 5.006 | 5.062 | 2,036,800 | -0.15(-2.88%) |
Apr 21, 2005 | 5.136 | 5.213 | 5.136 | 5.213 | 766,400 | +0.09(+1.71%) |
Apr 20, 2005 | 5.136 | 5.220 | 5.079 | 5.125 | 1,511,200 | -0.01(-0.24%) |
Apr 19, 2005 | 5.032 | 5.150 | 5.026 | 5.138 | 880,000 | +0.12(+2.47%) |
Apr 18, 2005 | 4.930 | 5.015 | 4.919 | 5.014 | 1,295,200 | +0.08(+1.72%) |
Apr 15, 2005 | 5.037 | 5.144 | 4.875 | 4.929 | 1,797,600 | -0.11(-2.16%) |
Apr 14, 2005 | 5.039 | 5.039 | 4.976 | 5.037 | 1,536,000 | -0.05(-1.01%) |
Apr 13, 2005 | 5.206 | 5.206 | 5.041 | 5.089 | 800,800 | -0.13(-2.49%) |
Apr 12, 2005 | 5.250 | 5.250 | 5.100 | 5.219 | 1,500,800 | -0.07(-1.25%) |
Apr 11, 2005 | 5.189 | 5.384 | 5.133 | 5.285 | 2,223,200 | +0.10(+1.88%) |
Apr 08, 2005 | 5.388 | 5.394 | 5.062 | 5.188 | 5,308,800 | -0.39(-6.99%) |
Apr 07, 2005 | 5.513 | 5.577 | 5.500 | 5.577 | 624,800 | +0.05(+0.97%) |
Apr 06, 2005 | 5.560 | 5.593 | 5.500 | 5.524 | 478,400 | +0.02(+0.41%) |
Apr 05, 2005 | 5.539 | 5.549 | 5.500 | 5.501 | 776,800 | -0.03(-0.61%) |
Apr 04, 2005 | 5.527 | 5.572 | 5.501 | 5.535 | 799,200 | +0.00(+0.02%) |