Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.016 | 5.099 | 5.010 | 5.066 | 2,456,874 | +0.05(+1.00%) |
Jun 29, 2005 | 4.936 | 5.031 | 4.918 | 5.016 | 3,389,723 | +0.13(+2.59%) |
Jun 28, 2005 | 4.780 | 4.907 | 4.780 | 4.889 | 2,404,960 | +0.11(+2.39%) |
Jun 27, 2005 | 4.818 | 4.837 | 4.773 | 4.775 | 1,455,160 | -0.05(-1.08%) |
Jun 24, 2005 | 4.960 | 4.967 | 4.819 | 4.827 | 1,615,137 | -0.17(-3.31%) |
Jun 23, 2005 | 5.050 | 5.078 | 4.990 | 4.992 | 2,125,794 | -0.06(-1.16%) |
Jun 22, 2005 | 5.155 | 5.155 | 5.010 | 5.051 | 2,288,420 | -0.10(-2.03%) |
Jun 21, 2005 | 5.121 | 5.168 | 5.121 | 5.155 | 1,544,684 | +0.05(+0.96%) |
Jun 20, 2005 | 5.097 | 5.112 | 5.055 | 5.106 | 1,261,809 | -0.01(-0.15%) |
Jun 17, 2005 | 5.114 | 5.151 | 5.076 | 5.114 | 1,837,093 | -0.05(-0.99%) |
Jun 16, 2005 | 5.103 | 5.174 | 5.077 | 5.165 | 1,331,733 | +0.06(+1.22%) |
Jun 15, 2005 | 5.154 | 5.169 | 5.085 | 5.103 | 1,699,364 | -0.03(-0.61%) |
Jun 14, 2005 | 5.171 | 5.292 | 5.112 | 5.134 | 1,967,935 | -0.05(-0.98%) |
Jun 13, 2005 | 5.088 | 5.215 | 5.051 | 5.185 | 2,772,591 | +0.08(+1.67%) |
Jun 10, 2005 | 4.946 | 5.155 | 4.946 | 5.100 | 2,426,149 | +0.13(+2.62%) |
Jun 09, 2005 | 4.984 | 4.984 | 4.923 | 4.970 | 1,237,442 | -0.03(-0.68%) |
Jun 08, 2005 | 5.012 | 5.073 | 4.996 | 5.004 | 1,588,121 | +0.01(+0.15%) |
Jun 07, 2005 | 5.020 | 5.081 | 4.987 | 4.996 | 843,855 | +0.03(+0.59%) |
Jun 06, 2005 | 4.953 | 4.979 | 4.927 | 4.967 | 783,466 | -0.01(-0.15%) |
Jun 03, 2005 | 4.988 | 5.038 | 4.905 | 4.974 | 2,150,162 | -0.03(-0.66%) |
Jun 02, 2005 | 5.073 | 5.073 | 5.003 | 5.007 | 1,949,395 | -0.09(-1.76%) |
Jun 01, 2005 | 5.046 | 5.118 | 4.995 | 5.097 | 1,558,986 | +0.05(+1.01%) |
May 31, 2005 | 5.050 | 5.065 | 5.016 | 5.046 | 967,281 | -0.00(-0.07%) |
May 27, 2005 | 5.051 | 5.065 | 5.023 | 5.050 | 1,928,206 | -0.00(-0.02%) |
May 26, 2005 | 4.955 | 5.058 | 4.952 | 5.051 | 1,776,704 | +0.10(+1.98%) |
May 25, 2005 | 4.970 | 4.983 | 4.931 | 4.953 | 1,562,165 | +0.00(+0.04%) |
May 24, 2005 | 4.974 | 4.979 | 4.918 | 4.951 | 1,873,644 | -0.07(-1.35%) |
May 23, 2005 | 4.963 | 5.036 | 4.958 | 5.019 | 2,569,176 | +0.08(+1.57%) |
May 20, 2005 | 4.834 | 4.948 | 4.828 | 4.941 | 2,647,046 | +0.11(+2.25%) |
May 19, 2005 | 4.845 | 4.849 | 4.807 | 4.833 | 1,712,077 | -0.01(-0.23%) |
May 18, 2005 | 4.711 | 4.886 | 4.711 | 4.844 | 1,981,708 | +0.15(+3.24%) |
May 17, 2005 | 4.675 | 4.692 | 4.632 | 4.692 | 1,622,553 | -0.00(-0.08%) |
May 16, 2005 | 4.622 | 4.696 | 4.573 | 4.696 | 1,589,181 | +0.09(+2.05%) |
May 13, 2005 | 4.648 | 4.658 | 4.579 | 4.601 | 3,429,982 | -0.03(-0.59%) |
May 12, 2005 | 4.785 | 4.806 | 4.628 | 4.629 | 2,668,764 | -0.16(-3.37%) |
May 11, 2005 | 4.814 | 4.828 | 4.739 | 4.790 | 2,191,480 | +0.01(+0.24%) |
May 10, 2005 | 4.834 | 4.847 | 4.759 | 4.779 | 1,432,911 | -0.05(-1.04%) |
May 09, 2005 | 4.776 | 4.834 | 4.770 | 4.829 | 1,563,224 | +0.09(+1.87%) |
May 06, 2005 | 4.768 | 4.776 | 4.687 | 4.740 | 2,126,854 | +0.03(+0.56%) |
May 05, 2005 | 4.841 | 4.889 | 4.683 | 4.714 | 7,060,201 | -0.13(-2.63%) |
May 04, 2005 | 4.705 | 4.965 | 4.705 | 4.841 | 9,804,717 | +0.32(+7.08%) |
May 03, 2005 | 4.446 | 4.545 | 4.427 | 4.521 | 2,925,152 | +0.08(+1.70%) |
May 02, 2005 | 4.361 | 4.461 | 4.333 | 4.446 | 2,887,542 | +0.13(+3.02%) |
Apr 29, 2005 | 4.292 | 4.353 | 4.292 | 4.315 | 3,245,637 | +0.04(+1.04%) |
Apr 28, 2005 | 4.233 | 4.346 | 4.233 | 4.271 | 3,733,516 | -0.03(-0.68%) |
Apr 27, 2005 | 4.318 | 4.336 | 4.257 | 4.300 | 2,312,258 | -0.02(-0.42%) |
Apr 26, 2005 | 4.342 | 4.397 | 4.317 | 4.318 | 4,138,757 | -0.01(-0.31%) |
Apr 25, 2005 | 4.413 | 4.416 | 4.330 | 4.331 | 3,993,082 | -0.07(-1.61%) |
Apr 22, 2005 | 4.446 | 4.455 | 4.365 | 4.402 | 3,426,274 | -0.14(-3.00%) |
Apr 21, 2005 | 4.479 | 4.562 | 4.437 | 4.538 | 2,437,274 | +0.13(+3.07%) |
Apr 20, 2005 | 4.495 | 4.519 | 4.402 | 4.403 | 2,521,500 | -0.09(-2.04%) |
Apr 19, 2005 | 4.483 | 4.501 | 4.408 | 4.495 | 2,777,888 | +0.10(+2.36%) |
Apr 18, 2005 | 4.288 | 4.413 | 4.288 | 4.391 | 3,161,410 | +0.10(+2.40%) |
Apr 15, 2005 | 4.352 | 4.378 | 4.275 | 4.288 | 3,785,959 | -0.05(-1.24%) |
Apr 14, 2005 | 4.428 | 4.488 | 4.326 | 4.342 | 4,688,614 | -0.08(-1.71%) |
Apr 13, 2005 | 4.502 | 4.520 | 4.415 | 4.417 | 6,469,026 | +0.06(+1.41%) |
Apr 12, 2005 | 4.432 | 4.450 | 4.238 | 4.356 | 9,660,102 | -0.12(-2.74%) |
Apr 11, 2005 | 4.651 | 4.652 | 4.479 | 4.479 | 4,090,552 | -0.19(-3.99%) |
Apr 08, 2005 | 4.701 | 4.715 | 4.660 | 4.665 | 1,552,629 | -0.04(-0.78%) |
Apr 07, 2005 | 4.658 | 4.716 | 4.656 | 4.701 | 994,827 | +0.02(+0.42%) |
Apr 06, 2005 | 4.643 | 4.710 | 4.643 | 4.682 | 1,258,101 | +0.05(+1.06%) |
Apr 05, 2005 | 4.563 | 4.687 | 4.563 | 4.633 | 2,135,859 | +0.07(+1.53%) |
Apr 04, 2005 | 4.554 | 4.578 | 4.472 | 4.563 | 1,219,431 | +0.00(+0.10%) |