Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.187 | 4.225 | 4.160 | 4.222 | 536,161 | +0.04(+1.01%) |
Jun 29, 2005 | 4.222 | 4.224 | 4.146 | 4.180 | 328,739 | -0.04(-0.93%) |
Jun 28, 2005 | 4.174 | 4.231 | 4.165 | 4.219 | 358,889 | +0.05(+1.32%) |
Jun 27, 2005 | 4.163 | 4.194 | 4.148 | 4.164 | 284,369 | -0.03(-0.76%) |
Jun 24, 2005 | 4.180 | 4.205 | 4.147 | 4.195 | 905,464 | -0.00(-0.08%) |
Jun 23, 2005 | 4.216 | 4.230 | 4.182 | 4.199 | 237,542 | -0.03(-0.65%) |
Jun 22, 2005 | 4.196 | 4.226 | 4.177 | 4.226 | 401,697 | +0.01(+0.33%) |
Jun 21, 2005 | 4.216 | 4.227 | 4.212 | 4.212 | 494,782 | +0.01(+0.13%) |
Jun 20, 2005 | 4.189 | 4.218 | 4.188 | 4.207 | 173,101 | +0.02(+0.48%) |
Jun 17, 2005 | 4.244 | 4.257 | 4.187 | 4.187 | 599,442 | -0.07(-1.64%) |
Jun 16, 2005 | 4.299 | 4.332 | 4.255 | 4.257 | 774,934 | -0.04(-1.03%) |
Jun 15, 2005 | 4.237 | 4.312 | 4.229 | 4.301 | 793,817 | +0.03(+0.62%) |
Jun 14, 2005 | 4.214 | 4.278 | 4.213 | 4.275 | 511,052 | +0.05(+1.15%) |
Jun 13, 2005 | 4.223 | 4.230 | 4.187 | 4.226 | 444,481 | +0.00(+0.03%) |
Jun 10, 2005 | 4.212 | 4.234 | 4.202 | 4.225 | 691,666 | +0.04(+0.91%) |
Jun 09, 2005 | 4.183 | 4.224 | 4.174 | 4.187 | 476,619 | -0.01(-0.13%) |
Jun 08, 2005 | 4.157 | 4.221 | 4.156 | 4.192 | 205,253 | +0.02(+0.53%) |
Jun 07, 2005 | 4.188 | 4.230 | 4.138 | 4.170 | 567,281 | -0.03(-0.70%) |
Jun 06, 2005 | 4.199 | 4.225 | 4.174 | 4.200 | 586,173 | -0.02(-0.58%) |
Jun 03, 2005 | 4.162 | 4.232 | 4.146 | 4.224 | 2,623,498 | +0.07(+1.63%) |
Jun 02, 2005 | 4.060 | 4.156 | 4.057 | 4.156 | 745,774 | +0.09(+2.21%) |
Jun 01, 2005 | 4.119 | 4.119 | 4.062 | 4.066 | 622,245 | -0.05(-1.28%) |
May 31, 2005 | 4.092 | 4.120 | 4.085 | 4.119 | 1,075,612 | +0.02(+0.54%) |
May 27, 2005 | 4.094 | 4.119 | 4.078 | 4.097 | 317,364 | -0.00(-0.10%) |
May 26, 2005 | 4.119 | 4.119 | 4.080 | 4.101 | 492,131 | +0.00(+0.05%) |
May 25, 2005 | 4.076 | 4.107 | 4.076 | 4.099 | 362,472 | -0.00(-0.03%) |
May 24, 2005 | 4.080 | 4.134 | 4.079 | 4.100 | 697,290 | +0.00(+0.03%) |
May 23, 2005 | 4.081 | 4.112 | 4.081 | 4.099 | 430,753 | -0.00(-0.03%) |
May 20, 2005 | 4.103 | 4.110 | 4.056 | 4.100 | 226,323 | -0.00(-0.10%) |
May 19, 2005 | 4.039 | 4.105 | 4.024 | 4.105 | 696,164 | +0.07(+1.65%) |
May 18, 2005 | 4.021 | 4.066 | 4.007 | 4.038 | 833,624 | +0.03(+0.63%) |
May 17, 2005 | 3.993 | 4.017 | 3.950 | 4.013 | 988,183 | +0.04(+1.04%) |
May 16, 2005 | 3.938 | 4.003 | 3.931 | 3.971 | 333,748 | +0.04(+1.05%) |
May 13, 2005 | 3.919 | 3.966 | 3.906 | 3.930 | 505,055 | +0.01(+0.13%) |
May 12, 2005 | 3.969 | 3.982 | 3.910 | 3.925 | 359,878 | -0.03(-0.67%) |
May 11, 2005 | 3.968 | 3.993 | 3.912 | 3.951 | 650,619 | -0.01(-0.35%) |
May 10, 2005 | 3.920 | 3.993 | 3.920 | 3.965 | 447,643 | +0.04(+0.97%) |
May 09, 2005 | 3.977 | 3.977 | 3.890 | 3.927 | 809,931 | -0.05(-1.17%) |
May 06, 2005 | 3.928 | 3.977 | 3.908 | 3.974 | 545,122 | +0.07(+1.68%) |
May 05, 2005 | 3.910 | 3.914 | 3.877 | 3.908 | 584,625 | +0.03(+0.71%) |
May 04, 2005 | 3.924 | 3.948 | 3.844 | 3.881 | 953,612 | -0.02(-0.62%) |
May 03, 2005 | 3.847 | 3.951 | 3.813 | 3.905 | 4,669,953 | +0.23(+6.39%) |
May 02, 2005 | 3.603 | 3.682 | 3.603 | 3.670 | 247,758 | +0.05(+1.37%) |
Apr 29, 2005 | 3.605 | 3.627 | 3.538 | 3.621 | 439,278 | +0.03(+0.91%) |
Apr 28, 2005 | 3.664 | 3.690 | 3.576 | 3.588 | 216,287 | -0.09(-2.44%) |
Apr 27, 2005 | 3.645 | 3.728 | 3.573 | 3.678 | 755,568 | +0.04(+1.02%) |
Apr 26, 2005 | 3.627 | 3.649 | 3.593 | 3.641 | 517,282 | +0.02(+0.67%) |
Apr 25, 2005 | 3.627 | 3.648 | 3.567 | 3.617 | 603,305 | +0.02(+0.68%) |
Apr 22, 2005 | 3.681 | 3.688 | 3.571 | 3.592 | 460,306 | -0.08(-2.07%) |
Apr 21, 2005 | 3.690 | 3.690 | 3.649 | 3.668 | 298,613 | +0.01(+0.35%) |
Apr 20, 2005 | 3.739 | 3.739 | 3.649 | 3.656 | 481,343 | -0.08(-2.23%) |
Apr 19, 2005 | 3.822 | 3.822 | 3.727 | 3.739 | 550,192 | -0.04(-1.14%) |
Apr 18, 2005 | 3.797 | 3.801 | 3.736 | 3.782 | 290,372 | +0.00(+0.11%) |
Apr 15, 2005 | 3.846 | 3.888 | 3.767 | 3.778 | 269,623 | -0.07(-1.73%) |
Apr 14, 2005 | 3.905 | 3.905 | 3.838 | 3.845 | 540,132 | -0.05(-1.17%) |
Apr 13, 2005 | 3.870 | 3.958 | 3.861 | 3.890 | 450,356 | +0.00(+0.11%) |
Apr 12, 2005 | 3.871 | 3.902 | 3.829 | 3.886 | 313,189 | +0.00(+0.11%) |
Apr 11, 2005 | 3.865 | 3.902 | 3.853 | 3.882 | 354,264 | +0.00(+0.03%) |
Apr 08, 2005 | 3.878 | 3.892 | 3.855 | 3.881 | 382,440 | +0.01(+0.19%) |
Apr 07, 2005 | 3.897 | 3.897 | 3.855 | 3.873 | 334,353 | -0.02(-0.62%) |
Apr 06, 2005 | 3.805 | 3.908 | 3.805 | 3.897 | 1,247,407 | +0.21(+5.73%) |
Apr 05, 2005 | 3.639 | 3.700 | 3.638 | 3.686 | 380,219 | +0.02(+0.61%) |
Apr 04, 2005 | 3.665 | 3.665 | 3.623 | 3.664 | 363,566 | -0.00(-0.03%) |