Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.509 | 4.629 | 4.493 | 4.558 | 95,306 | +0.05(+1.09%) |
Jun 29, 2005 | 4.384 | 4.520 | 4.384 | 4.509 | 106,140 | +0.05(+1.22%) |
Jun 28, 2005 | 4.454 | 4.465 | 4.389 | 4.454 | 72,719 | +0.00(+0.00%) |
Jun 27, 2005 | 4.438 | 4.465 | 4.362 | 4.454 | 133,869 | -0.01(-0.12%) |
Jun 24, 2005 | 4.520 | 4.520 | 4.416 | 4.460 | 201,447 | -0.07(-1.56%) |
Jun 23, 2005 | 4.602 | 4.623 | 4.503 | 4.531 | 60,966 | -0.07(-1.54%) |
Jun 22, 2005 | 4.580 | 4.629 | 4.547 | 4.602 | 84,288 | +0.01(+0.24%) |
Jun 21, 2005 | 4.602 | 4.645 | 4.563 | 4.591 | 93,653 | +0.01(+0.12%) |
Jun 20, 2005 | 4.433 | 4.623 | 4.433 | 4.585 | 106,508 | +0.12(+2.68%) |
Jun 17, 2005 | 4.651 | 4.656 | 4.465 | 4.465 | 241,663 | -0.16(-3.53%) |
Jun 16, 2005 | 4.602 | 4.629 | 4.487 | 4.629 | 106,691 | +0.03(+0.59%) |
Jun 15, 2005 | 4.542 | 4.607 | 4.520 | 4.602 | 134,053 | +0.08(+1.81%) |
Jun 14, 2005 | 4.536 | 4.547 | 4.482 | 4.520 | 62,803 | +0.00(+0.00%) |
Jun 13, 2005 | 4.520 | 4.531 | 4.460 | 4.520 | 54,172 | -0.03(-0.60%) |
Jun 10, 2005 | 4.547 | 4.563 | 4.487 | 4.547 | 102,651 | +0.01(+0.12%) |
Jun 09, 2005 | 4.520 | 4.553 | 4.471 | 4.542 | 71,617 | +0.01(+0.12%) |
Jun 08, 2005 | 4.520 | 4.547 | 4.493 | 4.536 | 83,737 | +0.01(+0.12%) |
Jun 07, 2005 | 4.460 | 4.563 | 4.449 | 4.531 | 148,193 | +0.06(+1.34%) |
Jun 06, 2005 | 4.520 | 4.520 | 4.411 | 4.471 | 102,835 | -0.03(-0.61%) |
Jun 03, 2005 | 4.520 | 4.547 | 4.487 | 4.498 | 116,240 | -0.05(-1.08%) |
Jun 02, 2005 | 4.493 | 4.563 | 4.427 | 4.547 | 128,544 | +0.03(+0.72%) |
Jun 01, 2005 | 4.444 | 4.520 | 4.438 | 4.514 | 139,746 | +0.08(+1.84%) |
May 31, 2005 | 4.384 | 4.460 | 4.384 | 4.433 | 123,035 | +0.05(+1.12%) |
May 27, 2005 | 4.356 | 4.411 | 4.356 | 4.384 | 197,407 | +0.02(+0.37%) |
May 26, 2005 | 4.411 | 4.427 | 4.351 | 4.367 | 505,914 | -0.03(-0.74%) |
May 25, 2005 | 4.422 | 4.438 | 4.318 | 4.400 | 135,522 | -0.01(-0.12%) |
May 24, 2005 | 4.329 | 4.438 | 4.313 | 4.405 | 142,133 | +0.08(+1.89%) |
May 23, 2005 | 4.378 | 4.389 | 4.297 | 4.324 | 182,165 | -0.04(-0.87%) |
May 20, 2005 | 4.329 | 4.400 | 4.302 | 4.362 | 174,269 | +0.06(+1.39%) |
May 19, 2005 | 4.242 | 4.313 | 4.215 | 4.302 | 178,493 | +0.09(+2.20%) |
May 18, 2005 | 4.084 | 4.248 | 4.068 | 4.209 | 192,265 | +0.25(+6.33%) |
May 17, 2005 | 3.981 | 3.981 | 3.877 | 3.959 | 66,659 | -0.03(-0.82%) |
May 16, 2005 | 3.790 | 4.003 | 3.790 | 3.992 | 65,741 | +0.20(+5.32%) |
May 13, 2005 | 3.954 | 3.959 | 3.768 | 3.790 | 118,444 | -0.14(-3.47%) |
May 12, 2005 | 4.073 | 4.084 | 3.915 | 3.926 | 141,031 | -0.10(-2.57%) |
May 11, 2005 | 3.872 | 4.052 | 3.834 | 4.030 | 266,454 | +0.18(+4.67%) |
May 10, 2005 | 3.823 | 3.855 | 3.752 | 3.850 | 158,844 | +0.06(+1.58%) |
May 09, 2005 | 3.676 | 3.812 | 3.676 | 3.790 | 134,237 | +0.16(+4.35%) |
May 06, 2005 | 3.687 | 3.687 | 3.583 | 3.632 | 110,731 | -0.05(-1.48%) |
May 05, 2005 | 3.676 | 3.687 | 3.632 | 3.687 | 110,915 | +0.01(+0.30%) |
May 04, 2005 | 3.583 | 3.681 | 3.567 | 3.676 | 123,586 | +0.11(+3.05%) |
May 03, 2005 | 3.594 | 3.616 | 3.540 | 3.567 | 144,887 | -0.04(-1.21%) |
May 02, 2005 | 3.567 | 3.627 | 3.551 | 3.610 | 111,466 | +0.02(+0.45%) |
Apr 29, 2005 | 3.545 | 3.649 | 3.540 | 3.594 | 205,671 | +0.05(+1.38%) |
Apr 28, 2005 | 3.632 | 3.659 | 3.545 | 3.545 | 138,460 | -0.11(-2.98%) |
Apr 27, 2005 | 3.714 | 3.719 | 3.616 | 3.654 | 108,344 | -0.07(-1.76%) |
Apr 26, 2005 | 3.703 | 3.752 | 3.665 | 3.719 | 133,686 | +0.02(+0.59%) |
Apr 25, 2005 | 3.545 | 3.703 | 3.545 | 3.698 | 154,987 | +0.15(+4.30%) |
Apr 22, 2005 | 3.703 | 3.703 | 3.491 | 3.545 | 199,427 | -0.19(-4.96%) |
Apr 21, 2005 | 3.594 | 3.741 | 3.594 | 3.730 | 98,979 | +0.17(+4.90%) |
Apr 20, 2005 | 3.725 | 3.741 | 3.556 | 3.556 | 150,213 | -0.16(-4.39%) |
Apr 19, 2005 | 3.670 | 3.730 | 3.654 | 3.719 | 93,653 | +0.07(+1.94%) |
Apr 18, 2005 | 3.676 | 3.676 | 3.594 | 3.649 | 166,924 | +0.09(+2.60%) |
Apr 15, 2005 | 3.572 | 3.687 | 3.545 | 3.556 | 195,938 | -0.01(-0.31%) |
Apr 14, 2005 | 3.703 | 3.714 | 3.561 | 3.567 | 105,039 | -0.12(-3.25%) |
Apr 13, 2005 | 3.649 | 3.730 | 3.632 | 3.687 | 125,238 | +0.02(+0.59%) |
Apr 12, 2005 | 3.567 | 3.703 | 3.540 | 3.665 | 156,089 | +0.12(+3.38%) |
Apr 11, 2005 | 3.616 | 3.638 | 3.545 | 3.545 | 119,913 | -0.07(-1.81%) |
Apr 08, 2005 | 3.681 | 3.741 | 3.600 | 3.610 | 121,015 | -0.11(-2.93%) |
Apr 07, 2005 | 3.627 | 3.747 | 3.621 | 3.719 | 110,364 | +0.10(+2.71%) |
Apr 06, 2005 | 3.747 | 3.757 | 3.621 | 3.621 | 191,347 | -0.10(-2.78%) |
Apr 05, 2005 | 3.730 | 3.757 | 3.725 | 3.725 | 139,929 | +0.02(+0.44%) |
Apr 04, 2005 | 3.687 | 3.757 | 3.676 | 3.708 | 113,669 | +0.03(+0.74%) |