Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.342 | 5.419 | 5.279 | 5.314 | 10,591,574 | -0.02(-0.39%) |
Jun 29, 2005 | 5.288 | 5.372 | 5.244 | 5.335 | 15,960,729 | +0.04(+0.75%) |
Jun 28, 2005 | 5.424 | 5.424 | 5.291 | 5.295 | 17,757,598 | -0.12(-2.28%) |
Jun 27, 2005 | 5.407 | 5.475 | 5.396 | 5.419 | 14,669,712 | +0.05(+0.91%) |
Jun 24, 2005 | 5.456 | 5.491 | 5.337 | 5.370 | 16,494,899 | -0.07(-1.37%) |
Jun 23, 2005 | 5.407 | 5.477 | 5.372 | 5.445 | 22,977,872 | +0.07(+1.21%) |
Jun 22, 2005 | 5.389 | 5.442 | 5.288 | 5.379 | 20,357,652 | +0.04(+0.83%) |
Jun 21, 2005 | 5.533 | 5.549 | 5.295 | 5.335 | 24,115,288 | -0.20(-3.58%) |
Jun 20, 2005 | 5.587 | 5.594 | 5.454 | 5.533 | 17,904,764 | +0.08(+1.50%) |
Jun 17, 2005 | 5.361 | 5.463 | 5.361 | 5.452 | 20,477,788 | +0.11(+2.10%) |
Jun 16, 2005 | 5.281 | 5.351 | 5.235 | 5.340 | 22,898,498 | +0.09(+1.69%) |
Jun 15, 2005 | 5.186 | 5.274 | 5.163 | 5.251 | 23,067,116 | +0.09(+1.81%) |
Jun 14, 2005 | 5.209 | 5.221 | 5.149 | 5.158 | 14,950,312 | -0.03(-0.49%) |
Jun 13, 2005 | 5.009 | 5.195 | 4.978 | 5.184 | 22,239,904 | +0.17(+3.44%) |
Jun 10, 2005 | 5.081 | 5.088 | 4.967 | 5.011 | 9,709,873 | -0.06(-1.10%) |
Jun 09, 2005 | 4.960 | 5.069 | 4.918 | 5.067 | 15,571,150 | +0.15(+3.13%) |
Jun 08, 2005 | 4.869 | 5.011 | 4.867 | 4.913 | 17,986,712 | +0.03(+0.72%) |
Jun 07, 2005 | 5.006 | 5.006 | 4.836 | 4.878 | 15,307,712 | -0.09(-1.74%) |
Jun 06, 2005 | 4.948 | 4.990 | 4.915 | 4.964 | 13,606,951 | +0.07(+1.43%) |
Jun 03, 2005 | 4.883 | 4.960 | 4.871 | 4.895 | 10,696,692 | -0.01(-0.19%) |
Jun 02, 2005 | 4.825 | 4.911 | 4.797 | 4.904 | 13,729,660 | +0.06(+1.20%) |
Jun 01, 2005 | 4.790 | 4.855 | 4.741 | 4.846 | 12,282,468 | +0.07(+1.56%) |
May 31, 2005 | 4.727 | 4.783 | 4.661 | 4.771 | 22,394,362 | +0.04(+0.89%) |
May 27, 2005 | 4.659 | 4.734 | 4.629 | 4.729 | 11,161,355 | +0.09(+1.96%) |
May 26, 2005 | 4.638 | 4.661 | 4.585 | 4.638 | 13,566,191 | +0.00(+0.00%) |
May 25, 2005 | 4.654 | 4.661 | 4.568 | 4.638 | 12,131,870 | -0.00(-0.05%) |
May 24, 2005 | 4.626 | 4.643 | 4.575 | 4.640 | 9,694,856 | +0.03(+0.76%) |
May 23, 2005 | 4.475 | 4.615 | 4.475 | 4.606 | 11,947,807 | +0.11(+2.49%) |
May 20, 2005 | 4.510 | 4.545 | 4.470 | 4.494 | 12,696,074 | +0.00(+0.05%) |
May 19, 2005 | 4.431 | 4.515 | 4.417 | 4.491 | 16,678,104 | +0.05(+1.21%) |
May 18, 2005 | 4.433 | 4.519 | 4.365 | 4.438 | 24,251,298 | +0.01(+0.26%) |
May 17, 2005 | 4.258 | 4.426 | 4.258 | 4.426 | 23,938,948 | +0.16(+3.77%) |
May 16, 2005 | 4.328 | 4.328 | 4.135 | 4.265 | 29,027,504 | -0.02(-0.54%) |
May 13, 2005 | 4.568 | 4.582 | 4.254 | 4.289 | 34,555,408 | -0.20(-4.42%) |
May 12, 2005 | 4.738 | 4.752 | 4.487 | 4.487 | 19,997,678 | -0.28(-5.87%) |
May 11, 2005 | 4.696 | 4.766 | 4.661 | 4.766 | 12,916,177 | +0.03(+0.74%) |
May 10, 2005 | 4.808 | 4.832 | 4.727 | 4.731 | 16,723,583 | -0.07(-1.50%) |
May 09, 2005 | 4.720 | 4.832 | 4.673 | 4.804 | 19,147,298 | +0.14(+3.05%) |
May 06, 2005 | 4.696 | 4.722 | 4.659 | 4.661 | 12,001,010 | +0.00(+0.10%) |
May 05, 2005 | 4.582 | 4.710 | 4.582 | 4.657 | 17,089,994 | +0.08(+1.68%) |
May 04, 2005 | 4.454 | 4.594 | 4.440 | 4.580 | 18,739,270 | +0.15(+3.31%) |
May 03, 2005 | 4.622 | 4.624 | 4.428 | 4.433 | 18,608,838 | -0.23(-4.85%) |
May 02, 2005 | 4.508 | 4.659 | 4.473 | 4.659 | 18,551,774 | +0.17(+3.90%) |
Apr 29, 2005 | 4.566 | 4.580 | 4.449 | 4.484 | 13,378,695 | +0.00(+0.10%) |
Apr 28, 2005 | 4.603 | 4.606 | 4.447 | 4.480 | 15,550,985 | -0.14(-2.93%) |
Apr 27, 2005 | 4.771 | 4.773 | 4.599 | 4.615 | 13,548,171 | -0.18(-3.70%) |
Apr 26, 2005 | 4.869 | 4.871 | 4.787 | 4.792 | 8,363,508 | -0.08(-1.58%) |
Apr 25, 2005 | 4.843 | 4.895 | 4.829 | 4.869 | 17,724,132 | +0.06(+1.21%) |
Apr 22, 2005 | 4.773 | 4.855 | 4.703 | 4.811 | 13,461,502 | +0.06(+1.18%) |
Apr 21, 2005 | 4.606 | 4.759 | 4.592 | 4.755 | 11,731,136 | +0.15(+3.24%) |
Apr 20, 2005 | 4.771 | 4.848 | 4.573 | 4.606 | 19,016,866 | -0.11(-2.42%) |
Apr 19, 2005 | 4.661 | 4.773 | 4.643 | 4.720 | 21,397,674 | +0.16(+3.58%) |
Apr 18, 2005 | 4.517 | 4.585 | 4.286 | 4.557 | 19,245,550 | +0.05(+1.03%) |
Apr 15, 2005 | 4.664 | 4.699 | 4.475 | 4.510 | 28,294,684 | -0.16(-3.39%) |
Apr 14, 2005 | 4.673 | 4.790 | 4.626 | 4.668 | 32,598,502 | +0.05(+1.06%) |
Apr 13, 2005 | 4.918 | 4.918 | 4.606 | 4.619 | 30,572,520 | -0.21(-4.34%) |
Apr 12, 2005 | 4.978 | 5.002 | 4.818 | 4.829 | 14,114,948 | -0.15(-3.00%) |
Apr 11, 2005 | 4.969 | 4.983 | 4.895 | 4.978 | 13,095,092 | +0.03(+0.66%) |
Apr 08, 2005 | 5.048 | 5.067 | 4.941 | 4.946 | 12,314,647 | -0.13(-2.57%) |
Apr 07, 2005 | 5.281 | 5.286 | 5.058 | 5.076 | 18,251,438 | -0.15(-2.81%) |
Apr 06, 2005 | 5.181 | 5.272 | 5.132 | 5.223 | 11,122,311 | +0.04(+0.81%) |
Apr 05, 2005 | 5.270 | 5.302 | 5.158 | 5.181 | 12,863,404 | -0.09(-1.68%) |
Apr 04, 2005 | 5.356 | 5.365 | 5.179 | 5.270 | 22,113,332 | +0.03(+0.53%) |