Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.724 | 5.779 | 5.698 | 5.717 | 764,562 | +0.01(+0.23%) |
Jun 29, 2005 | 5.698 | 5.783 | 5.654 | 5.704 | 635,945 | +0.02(+0.27%) |
Jun 28, 2005 | 5.543 | 5.689 | 5.512 | 5.689 | 714,389 | +0.16(+2.88%) |
Jun 27, 2005 | 5.608 | 5.608 | 5.484 | 5.530 | 1,175,017 | -0.06(-1.02%) |
Jun 24, 2005 | 5.789 | 5.827 | 5.558 | 5.586 | 912,244 | -0.22(-3.76%) |
Jun 23, 2005 | 5.872 | 5.955 | 5.805 | 5.805 | 710,555 | -0.08(-1.41%) |
Jun 22, 2005 | 5.851 | 5.936 | 5.835 | 5.888 | 506,054 | +0.03(+0.45%) |
Jun 21, 2005 | 5.811 | 5.868 | 5.789 | 5.862 | 470,778 | +0.09(+1.55%) |
Jun 20, 2005 | 5.772 | 5.862 | 5.750 | 5.772 | 322,656 | -0.02(-0.41%) |
Jun 17, 2005 | 5.840 | 5.859 | 5.713 | 5.796 | 1,236,614 | +0.00(+0.00%) |
Jun 16, 2005 | 5.713 | 5.831 | 5.711 | 5.796 | 1,206,945 | +0.07(+1.14%) |
Jun 15, 2005 | 5.824 | 5.827 | 5.650 | 5.731 | 1,209,675 | -0.07(-1.13%) |
Jun 14, 2005 | 5.739 | 5.803 | 5.722 | 5.796 | 384,949 | +0.03(+0.57%) |
Jun 13, 2005 | 5.739 | 5.846 | 5.709 | 5.763 | 349,705 | -0.00(-0.08%) |
Jun 10, 2005 | 5.787 | 5.814 | 5.739 | 5.768 | 360,639 | -0.00(-0.08%) |
Jun 09, 2005 | 5.735 | 5.794 | 5.676 | 5.772 | 573,313 | +0.04(+0.72%) |
Jun 08, 2005 | 5.741 | 5.811 | 5.707 | 5.731 | 782,743 | -0.01(-0.19%) |
Jun 07, 2005 | 5.739 | 5.879 | 5.715 | 5.741 | 950,764 | -0.01(-0.15%) |
Jun 06, 2005 | 5.593 | 5.752 | 5.593 | 5.750 | 894,366 | +0.14(+2.49%) |
Jun 03, 2005 | 5.702 | 5.704 | 5.608 | 5.610 | 926,380 | -0.08(-1.34%) |
Jun 02, 2005 | 5.663 | 5.698 | 5.610 | 5.687 | 981,234 | +0.04(+0.66%) |
Jun 01, 2005 | 5.654 | 5.672 | 5.589 | 5.650 | 850,194 | -0.02(-0.31%) |
May 31, 2005 | 5.652 | 5.696 | 5.634 | 5.667 | 1,087,287 | -0.00(-0.04%) |
May 27, 2005 | 5.704 | 5.704 | 5.610 | 5.669 | 396,424 | -0.00(-0.08%) |
May 26, 2005 | 5.619 | 5.685 | 5.610 | 5.674 | 492,042 | +0.10(+1.72%) |
May 25, 2005 | 5.652 | 5.676 | 5.545 | 5.578 | 338,578 | -0.09(-1.54%) |
May 24, 2005 | 5.571 | 5.691 | 5.571 | 5.665 | 667,410 | +0.06(+1.01%) |
May 23, 2005 | 5.659 | 5.715 | 5.584 | 5.608 | 1,125,939 | -0.07(-1.19%) |
May 20, 2005 | 5.715 | 5.715 | 5.643 | 5.676 | 517,405 | -0.01(-0.23%) |
May 19, 2005 | 5.776 | 5.776 | 5.661 | 5.689 | 902,446 | -0.06(-1.03%) |
May 18, 2005 | 5.523 | 5.761 | 5.523 | 5.748 | 1,486,442 | +0.16(+2.89%) |
May 17, 2005 | 5.530 | 5.589 | 5.488 | 5.586 | 930,132 | +0.01(+0.20%) |
May 16, 2005 | 5.399 | 5.576 | 5.346 | 5.576 | 1,408,684 | +0.20(+3.69%) |
May 13, 2005 | 5.355 | 5.419 | 5.296 | 5.377 | 1,616,937 | +0.02(+0.33%) |
May 12, 2005 | 5.410 | 5.497 | 5.283 | 5.359 | 1,222,143 | -0.04(-0.69%) |
May 11, 2005 | 5.407 | 5.445 | 5.290 | 5.397 | 967,483 | -0.02(-0.44%) |
May 10, 2005 | 5.272 | 5.545 | 5.200 | 5.421 | 1,958,072 | +0.15(+2.90%) |
May 09, 2005 | 5.228 | 5.268 | 5.100 | 5.268 | 858,352 | +0.05(+0.96%) |
May 06, 2005 | 5.200 | 5.233 | 5.128 | 5.218 | 1,461,935 | +0.04(+0.84%) |
May 05, 2005 | 5.004 | 5.204 | 4.980 | 5.174 | 2,432,400 | +0.20(+3.95%) |
May 04, 2005 | 4.814 | 4.982 | 4.768 | 4.977 | 1,735,747 | +0.16(+3.40%) |
May 03, 2005 | 4.794 | 4.842 | 4.753 | 4.814 | 1,019,795 | +0.00(+0.05%) |
May 02, 2005 | 4.750 | 4.844 | 4.737 | 4.811 | 859,168 | +0.04(+0.92%) |
Apr 29, 2005 | 4.744 | 4.859 | 4.689 | 4.768 | 2,339,765 | +0.03(+0.65%) |
Apr 28, 2005 | 4.787 | 4.818 | 4.715 | 4.737 | 1,229,202 | -0.09(-1.85%) |
Apr 27, 2005 | 4.840 | 4.840 | 4.672 | 4.827 | 2,201,303 | -0.02(-0.32%) |
Apr 26, 2005 | 4.999 | 5.014 | 4.814 | 4.842 | 2,191,606 | -0.15(-2.93%) |
Apr 25, 2005 | 5.047 | 5.117 | 4.977 | 4.988 | 1,407,049 | -0.08(-1.51%) |
Apr 22, 2005 | 5.180 | 5.180 | 5.014 | 5.065 | 900,371 | -0.12(-2.36%) |
Apr 21, 2005 | 5.235 | 5.268 | 5.130 | 5.187 | 1,247,466 | +0.03(+0.51%) |
Apr 20, 2005 | 5.320 | 5.353 | 5.143 | 5.161 | 1,222,661 | -0.07(-1.29%) |
Apr 19, 2005 | 5.156 | 5.246 | 5.145 | 5.228 | 796,797 | +0.11(+2.18%) |
Apr 18, 2005 | 5.089 | 5.196 | 5.065 | 5.117 | 1,138,463 | +0.03(+0.56%) |
Apr 15, 2005 | 5.211 | 5.239 | 5.073 | 5.089 | 1,286,090 | -0.10(-1.89%) |
Apr 14, 2005 | 5.370 | 5.392 | 5.174 | 5.187 | 1,758,279 | -0.18(-3.34%) |
Apr 13, 2005 | 5.471 | 5.482 | 5.318 | 5.366 | 1,381,506 | -0.12(-2.27%) |
Apr 12, 2005 | 5.458 | 5.508 | 5.327 | 5.490 | 893,766 | +0.02(+0.36%) |
Apr 11, 2005 | 5.663 | 5.665 | 5.469 | 5.471 | 1,103,077 | -0.18(-3.24%) |
Apr 08, 2005 | 5.722 | 5.722 | 5.600 | 5.654 | 1,101,313 | -0.05(-0.92%) |
Apr 07, 2005 | 5.576 | 5.713 | 5.534 | 5.707 | 1,052,483 | +0.11(+1.95%) |
Apr 06, 2005 | 5.510 | 5.613 | 5.471 | 5.597 | 1,631,600 | +0.14(+2.56%) |
Apr 05, 2005 | 5.449 | 5.525 | 5.397 | 5.458 | 899,560 | +0.01(+0.12%) |
Apr 04, 2005 | 5.482 | 5.508 | 5.418 | 5.451 | 1,494,187 | -0.04(-0.68%) |