Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.114 | 4.282 | 4.045 | 4.144 | 224,862 | +0.10(+2.44%) |
Jun 29, 2005 | 4.391 | 4.391 | 4.006 | 4.045 | 406,548 | -0.32(-7.24%) |
Jun 28, 2005 | 4.440 | 4.440 | 4.312 | 4.361 | 64,457 | -0.08(-1.78%) |
Jun 27, 2005 | 4.440 | 4.624 | 4.341 | 4.440 | 87,922 | +0.02(+0.45%) |
Jun 24, 2005 | 4.519 | 4.568 | 4.174 | 4.420 | 122,520 | -0.09(-1.97%) |
Jun 23, 2005 | 4.800 | 4.800 | 4.489 | 4.509 | 130,518 | -0.23(-4.79%) |
Jun 22, 2005 | 4.884 | 4.884 | 4.736 | 4.736 | 56,563 | -0.15(-3.03%) |
Jun 21, 2005 | 4.884 | 4.923 | 4.726 | 4.884 | 67,374 | +0.00(+0.00%) |
Jun 20, 2005 | 4.953 | 4.983 | 4.844 | 4.884 | 33,071 | -0.10(-1.98%) |
Jun 17, 2005 | 4.914 | 4.983 | 4.874 | 4.983 | 81,617 | +0.10(+2.02%) |
Jun 16, 2005 | 4.963 | 4.963 | 4.677 | 4.884 | 96,610 | -0.05(-1.00%) |
Jun 15, 2005 | 5.032 | 5.032 | 4.835 | 4.933 | 277,428 | +0.02(+0.40%) |
Jun 14, 2005 | 4.874 | 4.983 | 4.874 | 4.914 | 130,685 | -0.02(-0.40%) |
Jun 13, 2005 | 4.884 | 4.983 | 4.874 | 4.933 | 79,009 | +0.11(+2.25%) |
Jun 10, 2005 | 4.983 | 4.983 | 4.775 | 4.825 | 34,069 | -0.10(-2.00%) |
Jun 09, 2005 | 4.844 | 5.022 | 4.844 | 4.923 | 52,493 | +0.09(+1.84%) |
Jun 08, 2005 | 4.677 | 5.012 | 4.677 | 4.835 | 65,891 | +0.10(+2.08%) |
Jun 07, 2005 | 4.716 | 4.874 | 4.637 | 4.736 | 50,561 | +0.01(+0.21%) |
Jun 06, 2005 | 4.874 | 4.874 | 4.489 | 4.726 | 96,419 | -0.18(-3.62%) |
Jun 03, 2005 | 4.904 | 4.992 | 4.874 | 4.904 | 33,770 | -0.04(-0.80%) |
Jun 02, 2005 | 4.933 | 5.111 | 4.884 | 4.943 | 41,058 | +0.03(+0.60%) |
Jun 01, 2005 | 5.140 | 5.140 | 4.835 | 4.914 | 80,352 | -0.23(-4.41%) |
May 31, 2005 | 5.052 | 5.288 | 5.032 | 5.140 | 27,162 | +0.10(+1.96%) |
May 27, 2005 | 5.081 | 5.081 | 4.983 | 5.042 | 28,906 | -0.05(-0.97%) |
May 26, 2005 | 5.022 | 5.288 | 4.943 | 5.091 | 68,063 | +0.12(+2.38%) |
May 25, 2005 | 5.042 | 5.042 | 4.736 | 4.973 | 22,094 | +0.04(+0.80%) |
May 24, 2005 | 4.874 | 5.091 | 4.805 | 4.933 | 90,913 | +0.21(+4.38%) |
May 23, 2005 | 4.933 | 4.933 | 4.716 | 4.726 | 25,116 | +0.03(+0.63%) |
May 20, 2005 | 4.785 | 4.904 | 4.696 | 4.696 | 57,266 | -0.02(-0.42%) |
May 19, 2005 | 4.726 | 4.775 | 4.489 | 4.716 | 94,617 | -0.04(-0.83%) |
May 18, 2005 | 4.805 | 4.805 | 4.687 | 4.756 | 31,622 | +0.07(+1.47%) |
May 17, 2005 | 4.568 | 4.864 | 4.539 | 4.687 | 60,538 | -0.02(-0.42%) |
May 16, 2005 | 4.904 | 4.983 | 4.460 | 4.706 | 193,437 | -0.26(-5.17%) |
May 13, 2005 | 5.032 | 5.091 | 4.884 | 4.963 | 76,693 | -0.01(-0.20%) |
May 12, 2005 | 5.239 | 5.279 | 4.795 | 4.973 | 215,313 | -0.28(-5.26%) |
May 11, 2005 | 5.269 | 5.328 | 5.210 | 5.249 | 20,118 | -0.06(-1.12%) |
May 10, 2005 | 5.427 | 5.634 | 5.200 | 5.308 | 63,171 | -0.21(-3.76%) |
May 09, 2005 | 5.377 | 5.555 | 5.377 | 5.515 | 36,681 | +0.23(+4.29%) |
May 06, 2005 | 5.328 | 5.407 | 5.180 | 5.288 | 50,369 | -0.03(-0.56%) |
May 05, 2005 | 5.624 | 5.782 | 5.318 | 5.318 | 35,578 | -0.43(-7.55%) |
May 04, 2005 | 5.229 | 5.821 | 5.229 | 5.752 | 196,009 | +0.48(+9.18%) |
May 03, 2005 | 5.210 | 5.328 | 5.210 | 5.269 | 53,335 | -0.03(-0.56%) |
May 02, 2005 | 5.427 | 5.427 | 5.190 | 5.298 | 23,468 | -0.08(-1.47%) |
Apr 29, 2005 | 5.318 | 5.387 | 5.259 | 5.377 | 61,416 | +0.05(+0.93%) |
Apr 28, 2005 | 5.427 | 5.624 | 5.166 | 5.328 | 215,495 | -0.17(-3.05%) |
Apr 27, 2005 | 5.644 | 5.683 | 5.436 | 5.496 | 74,867 | -0.20(-3.47%) |
Apr 26, 2005 | 5.811 | 5.821 | 5.644 | 5.693 | 30,992 | -0.08(-1.37%) |
Apr 25, 2005 | 5.821 | 5.910 | 5.673 | 5.772 | 101,054 | -0.06(-1.03%) |
Apr 22, 2005 | 5.950 | 5.950 | 5.821 | 5.832 | 29,010 | +0.00(+0.02%) |
Apr 21, 2005 | 5.969 | 5.969 | 5.821 | 5.831 | 24,953 | -0.07(-1.17%) |
Apr 20, 2005 | 5.999 | 6.048 | 5.821 | 5.900 | 42,592 | -0.05(-0.83%) |
Apr 19, 2005 | 5.979 | 6.157 | 5.871 | 5.950 | 27,504 | +0.05(+0.84%) |
Apr 18, 2005 | 6.019 | 6.147 | 5.871 | 5.900 | 101,729 | -0.21(-3.39%) |
Apr 15, 2005 | 6.216 | 6.216 | 5.969 | 6.107 | 41,439 | -0.01(-0.16%) |
Apr 14, 2005 | 6.246 | 6.246 | 5.989 | 6.117 | 51,488 | +0.03(+0.50%) |
Apr 13, 2005 | 5.920 | 6.305 | 5.920 | 6.087 | 37,190 | +0.12(+1.97%) |
Apr 12, 2005 | 5.821 | 5.979 | 5.821 | 5.969 | 21,702 | +0.08(+1.34%) |
Apr 11, 2005 | 5.920 | 5.979 | 5.871 | 5.890 | 33,360 | +0.01(+0.17%) |
Apr 08, 2005 | 5.950 | 5.989 | 5.880 | 5.880 | 38,479 | +0.00(+0.00%) |
Apr 07, 2005 | 5.920 | 5.920 | 5.821 | 5.880 | 18,648 | -0.02(-0.33%) |
Apr 06, 2005 | 6.088 | 6.088 | 5.831 | 5.900 | 109,938 | -0.06(-0.99%) |
Apr 05, 2005 | 5.999 | 6.048 | 5.880 | 5.959 | 90,213 | -0.04(-0.66%) |
Apr 04, 2005 | 6.019 | 6.147 | 5.821 | 5.999 | 53,287 | +0.00(+0.00%) |