Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.392 | 4.469 | 4.343 | 4.382 | 958,746 | -0.03(-0.66%) |
Jun 29, 2005 | 4.440 | 4.508 | 4.353 | 4.411 | 829,515 | -0.06(-1.30%) |
Jun 28, 2005 | 4.430 | 4.537 | 4.411 | 4.469 | 1,387,811 | +0.07(+1.54%) |
Jun 27, 2005 | 4.401 | 4.527 | 4.305 | 4.401 | 3,050,430 | -0.05(-1.09%) |
Jun 24, 2005 | 4.692 | 4.692 | 4.208 | 4.450 | 9,897,736 | -0.23(-4.96%) |
Jun 23, 2005 | 4.701 | 4.759 | 4.556 | 4.682 | 2,625,651 | -0.02(-0.41%) |
Jun 22, 2005 | 4.740 | 4.837 | 4.682 | 4.701 | 2,140,130 | -0.02(-0.41%) |
Jun 21, 2005 | 4.837 | 4.875 | 4.701 | 4.721 | 1,280,584 | -0.08(-1.61%) |
Jun 20, 2005 | 4.827 | 4.875 | 4.730 | 4.798 | 1,430,353 | -0.04(-0.80%) |
Jun 17, 2005 | 4.827 | 4.982 | 4.779 | 4.837 | 1,679,778 | +0.00(+0.00%) |
Jun 16, 2005 | 4.866 | 4.982 | 4.817 | 4.837 | 3,085,395 | +0.00(+0.00%) |
Jun 15, 2005 | 4.808 | 4.904 | 4.595 | 4.837 | 4,447,180 | +0.00(+0.00%) |
Jun 14, 2005 | 4.904 | 4.924 | 4.740 | 4.837 | 3,568,644 | -0.06(-1.19%) |
Jun 13, 2005 | 4.817 | 5.030 | 4.788 | 4.895 | 4,379,286 | +0.09(+1.81%) |
Jun 10, 2005 | 4.682 | 4.846 | 4.624 | 4.808 | 3,287,161 | +0.11(+2.26%) |
Jun 09, 2005 | 4.595 | 4.730 | 4.546 | 4.701 | 1,405,044 | +0.07(+1.46%) |
Jun 08, 2005 | 4.585 | 4.721 | 4.527 | 4.634 | 2,660,177 | +0.06(+1.27%) |
Jun 07, 2005 | 4.430 | 4.730 | 4.401 | 4.575 | 4,162,123 | +0.14(+3.05%) |
Jun 06, 2005 | 4.450 | 4.566 | 4.295 | 4.440 | 2,614,173 | -0.02(-0.43%) |
Jun 03, 2005 | 4.295 | 4.682 | 4.227 | 4.459 | 5,689,388 | +0.15(+3.60%) |
Jun 02, 2005 | 3.618 | 4.305 | 3.579 | 4.305 | 7,849,969 | +0.68(+18.67%) |
Jun 01, 2005 | 3.395 | 3.628 | 3.357 | 3.628 | 2,475,991 | +0.18(+5.34%) |
May 31, 2005 | 3.434 | 3.540 | 3.366 | 3.444 | 3,541,521 | +0.00(+0.00%) |
May 27, 2005 | 3.308 | 3.473 | 3.289 | 3.444 | 2,785,568 | +0.15(+4.71%) |
May 26, 2005 | 3.144 | 3.337 | 3.134 | 3.289 | 2,117,309 | +0.15(+4.94%) |
May 25, 2005 | 3.202 | 3.231 | 3.095 | 3.134 | 824,710 | -0.06(-1.82%) |
May 24, 2005 | 3.192 | 3.221 | 3.057 | 3.192 | 951,685 | +0.05(+1.54%) |
May 23, 2005 | 3.183 | 3.221 | 3.086 | 3.144 | 2,355,482 | +0.00(+0.00%) |
May 20, 2005 | 3.163 | 3.192 | 3.037 | 3.144 | 1,243,535 | +0.01(+0.31%) |
May 19, 2005 | 3.018 | 3.163 | 2.999 | 3.134 | 1,567,467 | +0.10(+3.18%) |
May 18, 2005 | 2.892 | 3.047 | 2.825 | 3.037 | 2,625,250 | +0.16(+5.72%) |
May 17, 2005 | 2.979 | 2.979 | 2.805 | 2.873 | 4,275,099 | -0.08(-2.62%) |
May 16, 2005 | 2.941 | 2.999 | 2.776 | 2.950 | 1,617,384 | +0.11(+3.74%) |
May 13, 2005 | 2.912 | 3.008 | 2.776 | 2.844 | 6,467,488 | -0.14(-4.55%) |
May 12, 2005 | 3.221 | 3.250 | 2.970 | 2.979 | 4,856,620 | -0.22(-6.95%) |
May 11, 2005 | 3.221 | 3.279 | 3.124 | 3.202 | 1,399,819 | -0.01(-0.30%) |
May 10, 2005 | 3.202 | 3.376 | 3.144 | 3.212 | 1,626,135 | +0.06(+1.84%) |
May 09, 2005 | 3.105 | 3.289 | 3.095 | 3.154 | 1,559,145 | +0.01(+0.31%) |
May 06, 2005 | 3.095 | 3.212 | 2.999 | 3.144 | 1,973,372 | +0.16(+5.52%) |
May 05, 2005 | 3.095 | 3.357 | 2.892 | 2.979 | 4,769,452 | -0.34(-10.20%) |
May 04, 2005 | 3.066 | 3.424 | 3.047 | 3.318 | 3,416,400 | +0.29(+9.58%) |
May 03, 2005 | 3.095 | 3.163 | 2.999 | 3.028 | 1,647,922 | -0.02(-0.64%) |
May 02, 2005 | 3.241 | 3.357 | 3.047 | 3.047 | 1,466,089 | -0.08(-2.48%) |
Apr 29, 2005 | 3.289 | 3.337 | 2.979 | 3.124 | 2,206,510 | -0.22(-6.65%) |
Apr 28, 2005 | 3.444 | 3.502 | 3.347 | 3.347 | 1,602,103 | -0.04(-1.14%) |
Apr 27, 2005 | 3.299 | 3.424 | 3.221 | 3.386 | 1,044,351 | +0.02(+0.57%) |
Apr 26, 2005 | 3.308 | 3.405 | 3.231 | 3.366 | 915,213 | +0.09(+2.65%) |
Apr 25, 2005 | 3.328 | 3.357 | 3.212 | 3.279 | 893,487 | +0.08(+2.42%) |
Apr 22, 2005 | 3.444 | 3.540 | 3.192 | 3.202 | 1,758,865 | -0.28(-8.06%) |
Apr 21, 2005 | 3.241 | 3.502 | 3.163 | 3.482 | 1,483,060 | +0.32(+10.09%) |
Apr 20, 2005 | 3.424 | 3.550 | 3.115 | 3.163 | 2,201,970 | -0.14(-4.11%) |
Apr 19, 2005 | 2.999 | 3.366 | 2.989 | 3.299 | 2,619,977 | +0.32(+10.71%) |
Apr 18, 2005 | 3.144 | 3.154 | 2.960 | 2.979 | 2,906,831 | -0.07(-2.22%) |
Apr 15, 2005 | 3.192 | 3.299 | 2.999 | 3.047 | 4,973,594 | -0.24(-7.35%) |
Apr 14, 2005 | 3.569 | 3.657 | 3.231 | 3.289 | 2,380,676 | -0.25(-7.10%) |
Apr 13, 2005 | 3.782 | 3.792 | 3.502 | 3.540 | 1,663,301 | -0.23(-6.15%) |
Apr 12, 2005 | 3.889 | 3.908 | 3.666 | 3.773 | 1,248,306 | -0.11(-2.74%) |
Apr 11, 2005 | 3.976 | 4.005 | 3.860 | 3.879 | 622,548 | -0.04(-0.99%) |
Apr 08, 2005 | 4.072 | 4.111 | 3.918 | 3.918 | 687,805 | -0.16(-4.03%) |
Apr 07, 2005 | 3.966 | 4.121 | 3.918 | 4.082 | 1,033,929 | +0.17(+4.46%) |
Apr 06, 2005 | 3.947 | 3.976 | 3.889 | 3.908 | 959,859 | +0.07(+1.76%) |
Apr 05, 2005 | 3.898 | 4.024 | 3.811 | 3.840 | 1,527,106 | +0.02(+0.51%) |
Apr 04, 2005 | 3.850 | 3.869 | 3.773 | 3.821 | 1,179,600 | +0.03(+0.77%) |