Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.386 | 6.489 | 6.339 | 6.367 | 127,247 | -0.06(-0.87%) |
Jun 29, 2005 | 6.246 | 6.573 | 6.209 | 6.423 | 270,025 | +0.24(+3.93%) |
Jun 28, 2005 | 6.218 | 6.237 | 6.162 | 6.181 | 166,021 | -0.04(-0.60%) |
Jun 27, 2005 | 6.330 | 6.330 | 6.209 | 6.218 | 207,365 | -0.11(-1.77%) |
Jun 24, 2005 | 6.255 | 6.395 | 6.255 | 6.330 | 212,721 | +0.05(+0.74%) |
Jun 23, 2005 | 6.246 | 6.433 | 6.125 | 6.283 | 335,684 | -0.08(-1.32%) |
Jun 22, 2005 | 6.349 | 6.442 | 6.255 | 6.367 | 124,890 | -0.07(-1.02%) |
Jun 21, 2005 | 6.246 | 6.479 | 6.181 | 6.433 | 193,120 | +0.10(+1.62%) |
Jun 20, 2005 | 6.433 | 6.601 | 6.293 | 6.330 | 301,837 | -0.11(-1.74%) |
Jun 17, 2005 | 6.451 | 6.582 | 6.442 | 6.442 | 206,830 | +0.04(+0.58%) |
Jun 16, 2005 | 6.302 | 6.489 | 6.302 | 6.405 | 135,387 | +0.22(+3.63%) |
Jun 15, 2005 | 6.190 | 6.302 | 6.069 | 6.181 | 184,015 | +0.04(+0.61%) |
Jun 14, 2005 | 6.209 | 6.265 | 6.115 | 6.143 | 101,326 | -0.13(-2.08%) |
Jun 13, 2005 | 6.190 | 6.321 | 6.181 | 6.274 | 168,377 | +0.08(+1.36%) |
Jun 10, 2005 | 5.975 | 6.265 | 5.956 | 6.190 | 136,887 | +0.20(+3.27%) |
Jun 09, 2005 | 6.022 | 6.050 | 5.956 | 5.994 | 67,908 | -0.08(-1.38%) |
Jun 08, 2005 | 6.162 | 6.190 | 5.966 | 6.078 | 145,777 | +0.01(+0.15%) |
Jun 07, 2005 | 6.209 | 6.209 | 6.050 | 6.069 | 25,170 | -0.14(-2.26%) |
Jun 06, 2005 | 6.349 | 6.358 | 6.199 | 6.209 | 126,283 | -0.04(-0.60%) |
Jun 03, 2005 | 6.293 | 6.451 | 6.246 | 6.246 | 283,092 | +0.02(+0.30%) |
Jun 02, 2005 | 6.311 | 6.461 | 6.181 | 6.227 | 163,236 | -0.09(-1.48%) |
Jun 01, 2005 | 6.022 | 6.330 | 6.022 | 6.321 | 207,151 | +0.30(+4.96%) |
May 31, 2005 | 5.975 | 6.059 | 5.938 | 6.022 | 305,800 | -0.14(-2.27%) |
May 27, 2005 | 6.069 | 6.181 | 6.012 | 6.162 | 339,647 | +0.21(+3.61%) |
May 26, 2005 | 6.022 | 6.059 | 5.928 | 5.947 | 196,226 | -0.16(-2.60%) |
May 25, 2005 | 5.984 | 6.106 | 5.863 | 6.106 | 499,241 | +0.21(+3.48%) |
May 24, 2005 | 6.134 | 6.153 | 5.891 | 5.900 | 175,768 | -0.22(-3.66%) |
May 23, 2005 | 5.956 | 6.153 | 5.956 | 6.125 | 229,323 | +0.17(+2.82%) |
May 20, 2005 | 5.788 | 6.003 | 5.732 | 5.956 | 165,378 | +0.17(+2.90%) |
May 19, 2005 | 5.695 | 5.788 | 5.648 | 5.788 | 129,282 | +0.04(+0.65%) |
May 18, 2005 | 5.602 | 5.770 | 5.574 | 5.751 | 271,953 | +0.18(+3.18%) |
May 17, 2005 | 5.835 | 5.835 | 5.574 | 5.574 | 157,880 | -0.07(-1.16%) |
May 16, 2005 | 5.592 | 5.648 | 5.434 | 5.639 | 273,560 | +0.05(+0.83%) |
May 13, 2005 | 5.574 | 5.788 | 5.387 | 5.592 | 286,413 | -0.03(-0.50%) |
May 12, 2005 | 5.648 | 5.788 | 5.555 | 5.620 | 280,629 | -0.23(-3.99%) |
May 11, 2005 | 5.676 | 5.872 | 5.676 | 5.854 | 86,438 | +0.04(+0.64%) |
May 10, 2005 | 5.994 | 6.106 | 5.788 | 5.816 | 125,747 | -0.16(-2.66%) |
May 09, 2005 | 5.788 | 5.975 | 5.788 | 5.975 | 62,552 | +0.10(+1.75%) |
May 06, 2005 | 5.807 | 5.891 | 5.695 | 5.872 | 52,484 | -0.06(-0.94%) |
May 05, 2005 | 5.966 | 5.966 | 5.863 | 5.928 | 79,690 | +0.02(+0.32%) |
May 04, 2005 | 5.695 | 5.928 | 5.686 | 5.910 | 246,139 | +0.27(+4.80%) |
May 03, 2005 | 5.499 | 5.639 | 5.499 | 5.639 | 330,007 | +0.10(+1.86%) |
May 02, 2005 | 5.639 | 5.695 | 5.462 | 5.536 | 237,249 | -0.15(-2.63%) |
Apr 29, 2005 | 5.583 | 5.695 | 5.583 | 5.686 | 230,930 | +0.17(+3.05%) |
Apr 28, 2005 | 5.480 | 5.555 | 5.452 | 5.518 | 225,253 | -0.18(-3.11%) |
Apr 27, 2005 | 5.742 | 5.779 | 5.611 | 5.695 | 180,373 | -0.09(-1.61%) |
Apr 26, 2005 | 5.844 | 5.900 | 5.742 | 5.788 | 120,285 | +0.00(+0.00%) |
Apr 25, 2005 | 5.751 | 5.919 | 5.704 | 5.788 | 83,224 | +0.03(+0.49%) |
Apr 22, 2005 | 5.592 | 5.770 | 5.592 | 5.760 | 140,635 | +0.24(+4.40%) |
Apr 21, 2005 | 5.686 | 5.742 | 5.518 | 5.518 | 121,677 | -0.10(-1.83%) |
Apr 20, 2005 | 5.788 | 5.910 | 5.574 | 5.620 | 225,895 | -0.16(-2.75%) |
Apr 19, 2005 | 5.350 | 5.779 | 5.340 | 5.779 | 348,751 | +0.62(+11.93%) |
Apr 18, 2005 | 4.995 | 5.172 | 4.995 | 5.163 | 226,967 | +0.11(+2.22%) |
Apr 15, 2005 | 5.107 | 5.182 | 4.995 | 5.051 | 102,290 | -0.06(-1.10%) |
Apr 14, 2005 | 5.378 | 5.378 | 5.070 | 5.107 | 329,793 | -0.28(-5.20%) |
Apr 13, 2005 | 5.462 | 5.462 | 5.350 | 5.387 | 74,548 | -0.07(-1.20%) |
Apr 12, 2005 | 5.620 | 5.620 | 5.387 | 5.452 | 96,934 | -0.17(-2.99%) |
Apr 11, 2005 | 5.723 | 5.742 | 5.583 | 5.620 | 44,236 | -0.05(-0.82%) |
Apr 08, 2005 | 5.751 | 5.779 | 5.639 | 5.667 | 60,088 | -0.04(-0.65%) |
Apr 07, 2005 | 5.452 | 5.826 | 5.452 | 5.704 | 149,204 | +0.21(+3.74%) |
Apr 06, 2005 | 5.583 | 5.583 | 5.434 | 5.499 | 158,309 | +0.00(+0.00%) |
Apr 05, 2005 | 5.536 | 5.611 | 5.490 | 5.499 | 197,404 | -0.04(-0.67%) |
Apr 04, 2005 | 5.714 | 5.723 | 5.499 | 5.536 | 245,282 | -0.21(-3.58%) |