Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.949 | 3.985 | 3.833 | 3.899 | 336,000 | -0.04(-0.90%) |
Jun 29, 2005 | 3.944 | 3.995 | 3.879 | 3.934 | 258,805 | +0.05(+1.17%) |
Jun 28, 2005 | 3.990 | 4.046 | 3.853 | 3.889 | 313,755 | -0.11(-2.78%) |
Jun 27, 2005 | 4.000 | 4.041 | 3.864 | 4.000 | 226,865 | +0.06(+1.54%) |
Jun 24, 2005 | 3.975 | 3.995 | 3.676 | 3.939 | 1,612,475 | -0.07(-1.64%) |
Jun 23, 2005 | 4.091 | 4.126 | 3.949 | 4.005 | 182,688 | -0.07(-1.68%) |
Jun 22, 2005 | 3.975 | 4.126 | 3.975 | 4.073 | 215,149 | +0.10(+2.48%) |
Jun 21, 2005 | 4.086 | 4.157 | 3.934 | 3.975 | 210,476 | -0.12(-2.96%) |
Jun 20, 2005 | 4.086 | 4.147 | 4.081 | 4.096 | 198,965 | -0.02(-0.49%) |
Jun 17, 2005 | 4.167 | 4.197 | 4.056 | 4.116 | 442,008 | -0.04(-0.85%) |
Jun 16, 2005 | 4.111 | 4.273 | 4.046 | 4.152 | 406,669 | +0.05(+1.11%) |
Jun 15, 2005 | 4.020 | 4.116 | 3.995 | 4.106 | 382,216 | +0.10(+2.53%) |
Jun 14, 2005 | 4.101 | 4.167 | 3.995 | 4.005 | 255,319 | -0.12(-2.94%) |
Jun 13, 2005 | 4.096 | 4.223 | 3.919 | 4.126 | 657,168 | +0.10(+2.38%) |
Jun 10, 2005 | 3.793 | 4.096 | 3.793 | 4.030 | 1,072,093 | +0.24(+6.27%) |
Jun 09, 2005 | 3.742 | 3.798 | 3.666 | 3.793 | 173,001 | +0.07(+1.90%) |
Jun 08, 2005 | 3.661 | 3.757 | 3.661 | 3.722 | 178,658 | +0.08(+2.22%) |
Jun 07, 2005 | 3.732 | 3.793 | 3.641 | 3.641 | 204,322 | -0.10(-2.70%) |
Jun 06, 2005 | 3.778 | 3.793 | 3.692 | 3.742 | 217,381 | -0.04(-0.94%) |
Jun 03, 2005 | 3.858 | 3.858 | 3.717 | 3.778 | 464,267 | -0.06(-1.58%) |
Jun 02, 2005 | 3.525 | 3.864 | 3.515 | 3.838 | 2,680,624 | +0.27(+7.66%) |
Jun 01, 2005 | 3.555 | 3.595 | 3.479 | 3.565 | 202,012 | -0.01(-0.14%) |
May 31, 2005 | 3.636 | 3.651 | 3.540 | 3.570 | 267,374 | -0.03(-0.70%) |
May 27, 2005 | 3.580 | 3.641 | 3.525 | 3.595 | 241,477 | +0.04(+0.99%) |
May 26, 2005 | 3.464 | 3.565 | 3.413 | 3.560 | 464,896 | +0.15(+4.30%) |
May 25, 2005 | 3.454 | 3.489 | 3.413 | 3.413 | 127,503 | -0.02(-0.59%) |
May 24, 2005 | 3.454 | 3.459 | 3.373 | 3.434 | 164,525 | +0.02(+0.59%) |
May 23, 2005 | 3.363 | 3.464 | 3.343 | 3.413 | 599,180 | +0.08(+2.27%) |
May 20, 2005 | 3.418 | 3.418 | 3.287 | 3.338 | 439,515 | -0.06(-1.79%) |
May 19, 2005 | 3.489 | 3.565 | 3.338 | 3.398 | 566,354 | -0.14(-3.86%) |
May 18, 2005 | 3.611 | 3.681 | 3.489 | 3.535 | 363,064 | -0.09(-2.51%) |
May 17, 2005 | 3.681 | 3.793 | 3.585 | 3.626 | 323,421 | -0.03(-0.69%) |
May 16, 2005 | 3.424 | 3.793 | 3.418 | 3.651 | 758,899 | +0.36(+11.08%) |
May 13, 2005 | 3.403 | 3.418 | 3.277 | 3.287 | 143,902 | -0.06(-1.66%) |
May 12, 2005 | 3.287 | 3.413 | 3.257 | 3.343 | 275,199 | +0.04(+1.07%) |
May 11, 2005 | 3.489 | 3.565 | 3.307 | 3.307 | 269,146 | -0.20(-5.76%) |
May 10, 2005 | 3.616 | 3.641 | 3.510 | 3.510 | 196,602 | -0.09(-2.53%) |
May 09, 2005 | 3.439 | 3.606 | 3.439 | 3.601 | 158,010 | +0.16(+4.55%) |
May 06, 2005 | 3.439 | 3.479 | 3.418 | 3.444 | 89,506 | +0.01(+0.15%) |
May 05, 2005 | 3.307 | 3.439 | 3.297 | 3.439 | 107,422 | +0.10(+3.03%) |
May 04, 2005 | 3.353 | 3.383 | 3.297 | 3.338 | 311,580 | -0.05(-1.35%) |
May 03, 2005 | 3.388 | 3.444 | 3.333 | 3.383 | 131,921 | -0.02(-0.59%) |
May 02, 2005 | 3.434 | 3.434 | 3.363 | 3.403 | 131,915 | +0.05(+1.51%) |
Apr 29, 2005 | 3.393 | 3.444 | 3.317 | 3.353 | 208,791 | -0.04(-1.19%) |
Apr 28, 2005 | 3.449 | 3.449 | 3.388 | 3.393 | 56,257 | -0.04(-1.03%) |
Apr 27, 2005 | 3.338 | 3.464 | 3.312 | 3.429 | 94,212 | +0.06(+1.65%) |
Apr 26, 2005 | 3.408 | 3.515 | 3.363 | 3.373 | 86,312 | -0.06(-1.77%) |
Apr 25, 2005 | 3.535 | 3.535 | 3.388 | 3.434 | 95,697 | -0.08(-2.16%) |
Apr 22, 2005 | 3.363 | 3.515 | 3.338 | 3.510 | 259,505 | +0.13(+3.89%) |
Apr 21, 2005 | 3.418 | 3.439 | 3.338 | 3.378 | 122,945 | -0.02(-0.60%) |
Apr 20, 2005 | 3.408 | 3.489 | 3.353 | 3.398 | 200,420 | -0.04(-1.18%) |
Apr 19, 2005 | 3.408 | 3.464 | 3.287 | 3.439 | 332,889 | +0.03(+0.89%) |
Apr 18, 2005 | 3.439 | 3.489 | 3.373 | 3.408 | 326,666 | -0.06(-1.61%) |
Apr 15, 2005 | 3.616 | 3.626 | 3.413 | 3.464 | 185,641 | -0.13(-3.52%) |
Apr 14, 2005 | 3.540 | 3.631 | 3.540 | 3.590 | 97,944 | +0.03(+0.85%) |
Apr 13, 2005 | 3.540 | 3.590 | 3.540 | 3.560 | 71,048 | +0.03(+0.72%) |
Apr 12, 2005 | 3.560 | 3.611 | 3.515 | 3.535 | 275,962 | -0.03(-0.71%) |
Apr 11, 2005 | 3.515 | 3.636 | 3.515 | 3.560 | 502,412 | +0.04(+1.00%) |
Apr 08, 2005 | 3.621 | 3.621 | 3.525 | 3.525 | 100,679 | -0.08(-2.24%) |
Apr 07, 2005 | 3.540 | 3.641 | 3.489 | 3.606 | 174,011 | +0.06(+1.57%) |
Apr 06, 2005 | 3.687 | 3.692 | 3.464 | 3.550 | 283,267 | -0.09(-2.36%) |
Apr 05, 2005 | 3.666 | 3.742 | 3.601 | 3.636 | 197,057 | -0.10(-2.56%) |
Apr 04, 2005 | 3.793 | 3.793 | 3.661 | 3.732 | 130,875 | -0.05(-1.35%) |