Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.219 | 6.266 | 6.211 | 6.227 | 1,238,497 | +0.01(+0.12%) |
Jun 29, 2005 | 6.219 | 6.320 | 6.211 | 6.219 | 543,646 | -0.01(-0.12%) |
Jun 28, 2005 | 6.188 | 6.266 | 6.173 | 6.227 | 978,717 | +0.05(+0.75%) |
Jun 27, 2005 | 6.017 | 6.235 | 6.010 | 6.180 | 3,506,329 | -0.03(-0.50%) |
Jun 24, 2005 | 6.134 | 6.266 | 6.126 | 6.211 | 3,697,333 | +0.11(+1.78%) |
Jun 23, 2005 | 6.025 | 6.165 | 5.916 | 6.103 | 3,184,727 | +0.08(+1.29%) |
Jun 22, 2005 | 5.862 | 6.033 | 5.862 | 6.025 | 11,998,206 | +0.16(+2.65%) |
Jun 21, 2005 | 5.823 | 5.924 | 5.815 | 5.870 | 470,618 | +0.03(+0.53%) |
Jun 20, 2005 | 5.854 | 5.854 | 5.815 | 5.839 | 655,182 | -0.02(-0.27%) |
Jun 17, 2005 | 5.823 | 5.854 | 5.769 | 5.854 | 1,575,427 | +0.02(+0.40%) |
Jun 16, 2005 | 5.823 | 5.846 | 5.747 | 5.831 | 2,996,943 | +0.02(+0.27%) |
Jun 15, 2005 | 5.769 | 5.839 | 5.722 | 5.815 | 1,889,945 | +0.00(+0.00%) |
Jun 14, 2005 | 5.753 | 5.839 | 5.746 | 5.815 | 771,485 | +0.05(+0.94%) |
Jun 13, 2005 | 5.761 | 5.823 | 5.707 | 5.761 | 839,489 | -0.02(-0.40%) |
Jun 10, 2005 | 5.808 | 5.854 | 5.769 | 5.784 | 282,062 | -0.04(-0.67%) |
Jun 09, 2005 | 5.784 | 5.823 | 5.738 | 5.823 | 1,013,492 | +0.04(+0.67%) |
Jun 08, 2005 | 5.769 | 5.839 | 5.746 | 5.784 | 783,205 | -0.02(-0.40%) |
Jun 07, 2005 | 5.761 | 5.878 | 5.753 | 5.808 | 1,210,034 | -0.04(-0.66%) |
Jun 06, 2005 | 5.885 | 5.893 | 5.808 | 5.846 | 3,111,056 | -0.02(-0.40%) |
Jun 03, 2005 | 5.901 | 5.940 | 5.839 | 5.870 | 7,343,664 | -0.03(-0.53%) |
Jun 02, 2005 | 5.901 | 5.940 | 5.862 | 5.901 | 2,752,875 | +0.00(+0.00%) |
Jun 01, 2005 | 5.893 | 5.955 | 5.862 | 5.901 | 9,177,584 | +0.02(+0.26%) |
May 31, 2005 | 5.815 | 5.978 | 5.815 | 5.885 | 4,002,836 | +0.04(+0.66%) |
May 27, 2005 | 5.652 | 5.854 | 5.637 | 5.846 | 3,399,429 | +0.18(+3.15%) |
May 26, 2005 | 5.598 | 5.676 | 5.551 | 5.668 | 2,156,423 | +0.10(+1.81%) |
May 25, 2005 | 5.489 | 5.590 | 5.489 | 5.567 | 2,496,057 | +0.05(+0.99%) |
May 24, 2005 | 5.458 | 5.528 | 5.458 | 5.513 | 4,307,051 | +0.02(+0.42%) |
May 23, 2005 | 5.505 | 5.528 | 5.435 | 5.489 | 4,967,644 | +0.01(+0.14%) |
May 20, 2005 | 5.497 | 5.528 | 5.474 | 5.482 | 1,428,084 | -0.03(-0.56%) |
May 19, 2005 | 5.513 | 5.590 | 5.489 | 5.513 | 1,573,108 | +0.00(+0.00%) |
May 18, 2005 | 5.497 | 5.513 | 5.450 | 5.513 | 1,042,599 | +0.00(+0.00%) |
May 17, 2005 | 5.412 | 5.513 | 5.412 | 5.513 | 2,216,700 | +0.10(+1.87%) |
May 16, 2005 | 5.450 | 5.567 | 5.388 | 5.412 | 1,562,933 | -0.01(-0.14%) |
May 13, 2005 | 5.443 | 5.474 | 5.401 | 5.419 | 517,242 | -0.03(-0.57%) |
May 12, 2005 | 5.427 | 5.520 | 5.412 | 5.450 | 607,786 | +0.03(+0.57%) |
May 11, 2005 | 5.388 | 5.427 | 5.357 | 5.419 | 456,193 | -0.01(-0.14%) |
May 10, 2005 | 5.419 | 5.466 | 5.373 | 5.427 | 372,347 | -0.01(-0.14%) |
May 09, 2005 | 5.357 | 5.482 | 5.357 | 5.435 | 534,501 | +0.08(+1.45%) |
May 06, 2005 | 5.373 | 5.419 | 5.350 | 5.357 | 490,968 | -0.04(-0.72%) |
May 05, 2005 | 5.419 | 5.419 | 5.326 | 5.396 | 3,453,266 | -0.05(-0.86%) |
May 04, 2005 | 5.482 | 5.489 | 5.388 | 5.443 | 1,772,999 | -0.06(-1.13%) |
May 03, 2005 | 5.567 | 5.582 | 5.497 | 5.505 | 763,886 | -0.07(-1.25%) |
May 02, 2005 | 5.497 | 5.614 | 5.450 | 5.575 | 3,494,738 | +0.11(+1.99%) |
Apr 29, 2005 | 5.443 | 5.505 | 5.427 | 5.466 | 1,650,643 | +0.04(+0.72%) |
Apr 28, 2005 | 5.435 | 5.474 | 5.412 | 5.427 | 1,672,538 | -0.02(-0.43%) |
Apr 27, 2005 | 5.388 | 5.489 | 5.319 | 5.450 | 977,429 | +0.05(+0.86%) |
Apr 26, 2005 | 5.450 | 5.450 | 5.396 | 5.404 | 637,924 | -0.07(-1.28%) |
Apr 25, 2005 | 5.326 | 5.497 | 5.326 | 5.474 | 1,344,239 | +0.15(+2.77%) |
Apr 22, 2005 | 5.109 | 5.357 | 5.062 | 5.326 | 949,351 | +0.19(+3.63%) |
Apr 21, 2005 | 5.047 | 5.225 | 5.047 | 5.140 | 2,681,780 | +0.03(+0.61%) |
Apr 20, 2005 | 5.249 | 5.264 | 5.109 | 5.109 | 951,412 | -0.16(-2.95%) |
Apr 19, 2005 | 5.435 | 5.474 | 5.109 | 5.264 | 3,851,888 | -0.20(-3.69%) |
Apr 18, 2005 | 5.722 | 5.784 | 5.357 | 5.466 | 2,563,288 | -0.33(-5.63%) |
Apr 15, 2005 | 5.753 | 5.808 | 5.722 | 5.792 | 849,664 | -0.02(-0.27%) |
Apr 14, 2005 | 5.823 | 5.846 | 5.784 | 5.808 | 680,684 | -0.05(-0.80%) |
Apr 13, 2005 | 5.784 | 5.862 | 5.769 | 5.854 | 712,239 | -0.01(-0.13%) |
Apr 12, 2005 | 5.878 | 5.916 | 5.839 | 5.862 | 653,637 | +0.01(+0.13%) |
Apr 11, 2005 | 5.846 | 5.909 | 5.823 | 5.854 | 1,147,439 | -0.02(-0.40%) |
Apr 08, 2005 | 5.885 | 5.893 | 5.823 | 5.878 | 1,029,720 | +0.02(+0.40%) |
Apr 07, 2005 | 5.839 | 5.878 | 5.823 | 5.854 | 471,649 | -0.02(-0.26%) |
Apr 06, 2005 | 5.707 | 5.870 | 5.707 | 5.870 | 1,242,361 | +0.16(+2.86%) |
Apr 05, 2005 | 5.645 | 5.746 | 5.614 | 5.707 | 1,093,731 | +0.03(+0.55%) |
Apr 04, 2005 | 5.629 | 5.707 | 5.629 | 5.676 | 1,099,785 | +0.01(+0.14%) |