Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.381 | 5.384 | 5.314 | 5.356 | 32,999 | -0.01(-0.19%) |
Jun 29, 2005 | 5.402 | 5.402 | 5.318 | 5.367 | 51,077 | -0.03(-0.65%) |
Jun 28, 2005 | 5.294 | 5.402 | 5.266 | 5.402 | 55,094 | +0.11(+2.04%) |
Jun 27, 2005 | 5.158 | 5.294 | 5.108 | 5.294 | 74,894 | +0.12(+2.29%) |
Jun 24, 2005 | 5.123 | 5.175 | 5.123 | 5.175 | 32,999 | +0.03(+0.68%) |
Jun 23, 2005 | 5.112 | 5.165 | 5.110 | 5.140 | 36,155 | +0.00(+0.00%) |
Jun 22, 2005 | 5.071 | 5.189 | 5.050 | 5.140 | 65,711 | +0.03(+0.68%) |
Jun 21, 2005 | 5.175 | 5.220 | 5.088 | 5.105 | 69,729 | -0.09(-1.68%) |
Jun 20, 2005 | 5.123 | 5.203 | 5.091 | 5.193 | 54,807 | +0.05(+1.02%) |
Jun 17, 2005 | 5.140 | 5.203 | 5.091 | 5.140 | 27,834 | +0.02(+0.34%) |
Jun 16, 2005 | 5.158 | 5.206 | 5.088 | 5.123 | 55,094 | -0.00(-0.07%) |
Jun 15, 2005 | 5.158 | 5.158 | 5.095 | 5.126 | 73,459 | -0.07(-1.28%) |
Jun 14, 2005 | 5.245 | 5.269 | 5.158 | 5.193 | 72,311 | -0.01(-0.20%) |
Jun 13, 2005 | 5.193 | 5.262 | 5.186 | 5.203 | 59,112 | -0.05(-0.99%) |
Jun 10, 2005 | 5.193 | 5.255 | 5.175 | 5.255 | 35,868 | +0.03(+0.53%) |
Jun 09, 2005 | 5.175 | 5.245 | 5.175 | 5.227 | 57,964 | +0.05(+1.01%) |
Jun 08, 2005 | 5.217 | 5.234 | 5.158 | 5.175 | 58,251 | -0.08(-1.46%) |
Jun 07, 2005 | 5.186 | 5.255 | 5.186 | 5.252 | 34,147 | +0.04(+0.80%) |
Jun 06, 2005 | 5.210 | 5.241 | 5.140 | 5.210 | 53,946 | +0.00(+0.00%) |
Jun 03, 2005 | 5.123 | 5.262 | 5.123 | 5.210 | 61,407 | +0.06(+1.08%) |
Jun 02, 2005 | 5.091 | 5.154 | 5.053 | 5.154 | 56,816 | +0.09(+1.79%) |
Jun 01, 2005 | 5.175 | 5.175 | 5.060 | 5.064 | 65,424 | -0.11(-2.15%) |
May 31, 2005 | 5.158 | 5.186 | 5.123 | 5.175 | 41,894 | +0.03(+0.68%) |
May 27, 2005 | 5.105 | 5.154 | 5.088 | 5.140 | 37,877 | +0.05(+1.03%) |
May 26, 2005 | 5.175 | 5.189 | 5.071 | 5.088 | 80,920 | -0.07(-1.42%) |
May 25, 2005 | 5.071 | 5.175 | 5.057 | 5.161 | 68,007 | +0.07(+1.30%) |
May 24, 2005 | 4.973 | 5.095 | 4.963 | 5.095 | 94,120 | +0.13(+2.60%) |
May 23, 2005 | 4.966 | 5.022 | 4.931 | 4.966 | 81,781 | -0.03(-0.70%) |
May 20, 2005 | 5.001 | 5.015 | 4.931 | 5.001 | 60,259 | +0.02(+0.35%) |
May 19, 2005 | 4.973 | 4.987 | 4.931 | 4.983 | 77,190 | +0.03(+0.56%) |
May 18, 2005 | 4.921 | 4.956 | 4.907 | 4.956 | 58,825 | +0.05(+0.99%) |
May 17, 2005 | 5.004 | 5.004 | 4.886 | 4.907 | 78,337 | -0.05(-0.91%) |
May 16, 2005 | 4.949 | 5.001 | 4.945 | 4.952 | 45,338 | -0.01(-0.28%) |
May 13, 2005 | 5.001 | 5.004 | 4.963 | 4.966 | 24,103 | -0.06(-1.11%) |
May 12, 2005 | 5.018 | 5.029 | 5.001 | 5.022 | 59,399 | -0.02(-0.35%) |
May 11, 2005 | 5.078 | 5.078 | 5.020 | 5.039 | 37,016 | -0.11(-2.10%) |
May 10, 2005 | 5.091 | 5.168 | 5.001 | 5.147 | 37,877 | +0.02(+0.41%) |
May 09, 2005 | 5.088 | 5.126 | 5.088 | 5.126 | 49,929 | +0.03(+0.68%) |
May 06, 2005 | 5.126 | 5.144 | 5.088 | 5.091 | 26,973 | -0.02(-0.34%) |
May 05, 2005 | 5.116 | 5.175 | 5.053 | 5.109 | 75,468 | +0.01(+0.27%) |
May 04, 2005 | 5.008 | 5.095 | 5.008 | 5.095 | 40,747 | +0.07(+1.39%) |
May 03, 2005 | 5.053 | 5.087 | 4.966 | 5.025 | 67,146 | -0.03(-0.69%) |
May 02, 2005 | 5.018 | 5.091 | 4.983 | 5.060 | 66,572 | +0.09(+1.89%) |
Apr 29, 2005 | 4.983 | 5.074 | 4.966 | 4.966 | 66,859 | -0.03(-0.70%) |
Apr 28, 2005 | 5.018 | 5.140 | 4.983 | 5.001 | 91,250 | +0.00(+0.00%) |
Apr 27, 2005 | 5.018 | 5.047 | 4.945 | 5.001 | 70,590 | +0.03(+0.63%) |
Apr 26, 2005 | 5.015 | 5.029 | 4.966 | 4.969 | 107,319 | +0.00(+0.00%) |
Apr 25, 2005 | 4.931 | 4.980 | 4.914 | 4.969 | 59,685 | +0.02(+0.42%) |
Apr 22, 2005 | 4.949 | 4.949 | 4.914 | 4.949 | 24,964 | +0.00(+0.00%) |
Apr 21, 2005 | 4.990 | 5.081 | 4.931 | 4.949 | 42,181 | -0.04(-0.84%) |
Apr 20, 2005 | 5.008 | 5.057 | 4.949 | 4.990 | 84,076 | -0.01(-0.28%) |
Apr 19, 2005 | 4.917 | 5.053 | 4.893 | 5.004 | 53,946 | +0.05(+1.06%) |
Apr 18, 2005 | 4.921 | 4.966 | 4.896 | 4.952 | 62,555 | +0.01(+0.28%) |
Apr 15, 2005 | 4.983 | 4.989 | 4.914 | 4.938 | 52,512 | +0.01(+0.14%) |
Apr 14, 2005 | 4.966 | 4.966 | 4.882 | 4.931 | 84,650 | -0.02(-0.42%) |
Apr 13, 2005 | 5.001 | 5.018 | 4.952 | 4.952 | 59,685 | -0.07(-1.39%) |
Apr 12, 2005 | 4.931 | 5.029 | 4.903 | 5.022 | 53,086 | +0.06(+1.12%) |
Apr 11, 2005 | 4.914 | 4.997 | 4.900 | 4.966 | 50,790 | +0.05(+1.06%) |
Apr 08, 2005 | 4.983 | 5.001 | 4.914 | 4.914 | 32,712 | -0.03(-0.70%) |
Apr 07, 2005 | 4.983 | 5.018 | 4.924 | 4.949 | 51,651 | -0.05(-1.05%) |
Apr 06, 2005 | 5.011 | 5.036 | 4.952 | 5.001 | 75,755 | -0.01(-0.21%) |
Apr 05, 2005 | 4.931 | 5.036 | 4.907 | 5.011 | 108,754 | +0.09(+1.84%) |
Apr 04, 2005 | 4.983 | 5.039 | 4.921 | 4.921 | 47,920 | -0.04(-0.77%) |