Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.387 | 5.053 | 4.387 | 5.053 | 6,167 | +0.41(+8.81%) |
Jun 29, 2005 | 4.757 | 4.831 | 4.644 | 4.644 | 1,655 | -0.01(-0.32%) |
Jun 28, 2005 | 4.855 | 4.949 | 4.387 | 4.658 | 4,909 | -0.23(-4.74%) |
Jun 27, 2005 | 4.821 | 4.905 | 4.791 | 4.890 | 4,884 | -0.02(-0.50%) |
Jun 24, 2005 | 4.954 | 4.954 | 4.878 | 4.915 | 2,823 | -0.05(-0.99%) |
Jun 23, 2005 | 4.974 | 5.013 | 4.964 | 4.964 | 3,894 | +0.02(+0.50%) |
Jun 22, 2005 | 4.979 | 4.979 | 4.806 | 4.939 | 6,816 | -0.06(-1.28%) |
Jun 21, 2005 | 5.072 | 5.176 | 4.875 | 5.003 | 12,314 | +0.01(+0.30%) |
Jun 20, 2005 | 4.550 | 5.171 | 4.338 | 4.989 | 78,741 | +0.43(+9.36%) |
Jun 17, 2005 | 4.377 | 4.562 | 4.367 | 4.562 | 16,206 | +0.30(+6.98%) |
Jun 16, 2005 | 4.289 | 4.323 | 4.249 | 4.264 | 53,020 | -0.01(-0.23%) |
Jun 15, 2005 | 4.432 | 4.432 | 4.190 | 4.274 | 4,781 | -0.11(-2.47%) |
Jun 14, 2005 | 4.446 | 4.456 | 4.244 | 4.382 | 13,152 | -0.05(-1.11%) |
Jun 13, 2005 | 4.369 | 4.545 | 4.318 | 4.432 | 4,383 | +0.02(+0.45%) |
Jun 10, 2005 | 4.323 | 4.412 | 4.289 | 4.412 | 265,966 | -0.05(-1.10%) |
Jun 09, 2005 | 4.429 | 4.461 | 4.427 | 4.461 | 35,811 | +0.00(+0.00%) |
Jun 08, 2005 | 4.456 | 4.653 | 4.456 | 4.461 | 40,942 | +0.02(+0.56%) |
Jun 07, 2005 | 4.436 | 4.436 | 4.436 | 4.436 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 4.432 | 4.436 | 4.432 | 4.436 | 16,066 | +0.12(+2.86%) |
Jun 03, 2005 | 4.377 | 4.377 | 4.313 | 4.313 | 340 | -0.10(-2.23%) |
Jun 02, 2005 | 4.417 | 4.461 | 4.313 | 4.412 | 41,320 | -0.01(-0.22%) |
Jun 01, 2005 | 4.289 | 4.422 | 4.289 | 4.422 | 1,389 | +0.00(+0.11%) |
May 31, 2005 | 4.220 | 4.417 | 4.220 | 4.417 | 1,587 | -0.02(-0.56%) |
May 27, 2005 | 4.323 | 4.441 | 4.220 | 4.441 | 8,252 | +0.08(+1.81%) |
May 26, 2005 | 4.436 | 4.441 | 4.318 | 4.363 | 16,762 | -0.07(-1.67%) |
May 25, 2005 | 4.387 | 4.520 | 4.387 | 4.436 | 3,995 | -0.19(-4.05%) |
May 24, 2005 | 4.510 | 4.628 | 4.476 | 4.624 | 8,276 | -0.03(-0.64%) |
May 23, 2005 | 4.653 | 4.653 | 4.653 | 4.653 | 511 | +0.00(+0.00%) |
May 20, 2005 | 4.555 | 4.653 | 4.535 | 4.653 | 1,915 | +0.03(+0.64%) |
May 19, 2005 | 4.540 | 4.624 | 4.540 | 4.624 | 973 | +0.03(+0.69%) |
May 18, 2005 | 4.592 | 4.592 | 4.592 | 4.592 | 162 | -0.01(-0.28%) |
May 17, 2005 | 4.605 | 4.605 | 4.605 | 4.605 | 381 | +0.10(+2.21%) |
May 16, 2005 | 4.634 | 4.653 | 4.392 | 4.505 | 30,249 | -0.11(-2.35%) |
May 13, 2005 | 4.614 | 4.614 | 4.614 | 4.614 | 1,785 | -0.06(-1.27%) |
May 12, 2005 | 4.673 | 4.673 | 4.668 | 4.673 | 1,394 | -0.03(-0.73%) |
May 11, 2005 | 4.510 | 4.708 | 4.461 | 4.708 | 7,221 | -0.01(-0.21%) |
May 10, 2005 | 4.609 | 4.717 | 4.609 | 4.717 | 2,109 | -0.04(-0.83%) |
May 09, 2005 | 4.791 | 4.811 | 4.668 | 4.757 | 4,219 | -0.15(-3.11%) |
May 06, 2005 | 4.875 | 4.954 | 4.806 | 4.910 | 13,922 | +0.20(+4.29%) |
May 05, 2005 | 4.910 | 5.003 | 4.678 | 4.708 | 23,856 | +0.22(+4.83%) |
May 04, 2005 | 4.565 | 4.994 | 4.441 | 4.491 | 21,350 | -0.18(-3.90%) |
May 03, 2005 | 4.348 | 5.132 | 4.348 | 4.673 | 61,613 | -0.14(-2.87%) |
May 02, 2005 | 4.929 | 4.949 | 4.510 | 4.811 | 67,882 | +0.29(+6.43%) |
Apr 29, 2005 | 4.732 | 4.777 | 4.505 | 4.520 | 38,514 | -0.21(-4.38%) |
Apr 28, 2005 | 4.693 | 4.762 | 4.614 | 4.727 | 8,471 | -0.00(-0.10%) |
Apr 27, 2005 | 4.486 | 4.880 | 4.486 | 4.732 | 32,016 | +0.25(+5.61%) |
Apr 26, 2005 | 4.476 | 4.481 | 4.456 | 4.481 | 486 | +0.16(+3.65%) |
Apr 25, 2005 | 4.346 | 4.535 | 4.298 | 4.323 | 3,914 | +0.04(+0.92%) |
Apr 22, 2005 | 4.375 | 4.375 | 4.249 | 4.284 | 4,706 | -0.11(-2.45%) |
Apr 21, 2005 | 4.471 | 4.491 | 4.303 | 4.391 | 6,313 | +0.05(+1.11%) |
Apr 20, 2005 | 4.136 | 4.545 | 4.136 | 4.343 | 11,323 | +0.07(+1.73%) |
Apr 19, 2005 | 4.594 | 4.594 | 4.072 | 4.269 | 36,434 | -0.06(-1.48%) |
Apr 18, 2005 | 4.215 | 4.471 | 4.205 | 4.333 | 7,479 | -0.02(-0.57%) |
Apr 15, 2005 | 4.289 | 4.358 | 4.190 | 4.358 | 4,159 | -0.07(-1.56%) |
Apr 14, 2005 | 4.195 | 4.427 | 4.195 | 4.427 | 5,662 | +0.03(+0.79%) |
Apr 13, 2005 | 4.392 | 4.392 | 4.239 | 4.392 | 1,665 | -0.13(-2.84%) |
Apr 12, 2005 | 4.673 | 4.673 | 4.520 | 4.520 | 1,298 | -0.15(-3.27%) |
Apr 11, 2005 | 4.239 | 4.929 | 4.239 | 4.673 | 37,333 | +0.23(+5.22%) |
Apr 08, 2005 | 4.624 | 4.806 | 4.436 | 4.441 | 22,368 | +0.00(+0.11%) |
Apr 07, 2005 | 4.210 | 4.560 | 4.210 | 4.436 | 11,402 | -0.01(-0.22%) |
Apr 06, 2005 | 4.190 | 4.446 | 4.190 | 4.446 | 85,460 | +0.10(+2.38%) |
Apr 05, 2005 | 4.190 | 4.436 | 4.190 | 4.343 | 3,572 | +0.12(+2.80%) |
Apr 04, 2005 | 4.200 | 4.264 | 4.200 | 4.225 | 1,199 | -0.00(-0.12%) |