Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.776 | 6.776 | 6.498 | 6.501 | 56,115 | -0.26(-3.82%) |
Jun 29, 2005 | 6.816 | 6.816 | 6.673 | 6.759 | 69,122 | -0.03(-0.44%) |
Jun 28, 2005 | 6.660 | 6.926 | 6.595 | 6.789 | 68,750 | +0.20(+2.98%) |
Jun 27, 2005 | 6.655 | 6.700 | 6.593 | 6.593 | 36,047 | -0.04(-0.61%) |
Jun 24, 2005 | 6.458 | 6.660 | 6.332 | 6.633 | 306,963 | +0.11(+1.65%) |
Jun 23, 2005 | 6.458 | 6.593 | 6.458 | 6.525 | 92,535 | +0.03(+0.54%) |
Jun 22, 2005 | 6.375 | 6.490 | 6.291 | 6.490 | 62,061 | +0.06(+0.96%) |
Jun 21, 2005 | 6.453 | 6.458 | 6.361 | 6.428 | 57,230 | +0.00(+0.04%) |
Jun 20, 2005 | 6.455 | 6.458 | 6.388 | 6.426 | 79,528 | -0.02(-0.29%) |
Jun 17, 2005 | 6.391 | 6.496 | 6.350 | 6.445 | 142,332 | +0.12(+1.91%) |
Jun 16, 2005 | 6.229 | 6.324 | 6.124 | 6.324 | 65,406 | +0.03(+0.43%) |
Jun 15, 2005 | 6.264 | 6.364 | 6.151 | 6.297 | 127,839 | +0.10(+1.61%) |
Jun 14, 2005 | 6.065 | 6.200 | 5.995 | 6.197 | 43,108 | +0.06(+1.05%) |
Jun 13, 2005 | 5.920 | 6.176 | 5.920 | 6.133 | 59,088 | +0.16(+2.61%) |
Jun 10, 2005 | 6.014 | 6.054 | 5.976 | 5.976 | 32,331 | +0.00(+0.05%) |
Jun 09, 2005 | 5.820 | 6.014 | 5.812 | 5.974 | 46,824 | +0.09(+1.51%) |
Jun 08, 2005 | 5.785 | 5.893 | 5.785 | 5.885 | 47,939 | +0.03(+0.55%) |
Jun 07, 2005 | 5.791 | 5.915 | 5.732 | 5.853 | 27,128 | -0.01(-0.09%) |
Jun 06, 2005 | 5.837 | 5.917 | 5.820 | 5.858 | 17,094 | +0.02(+0.32%) |
Jun 03, 2005 | 5.893 | 5.893 | 5.764 | 5.839 | 56,858 | -0.04(-0.64%) |
Jun 02, 2005 | 5.812 | 5.890 | 5.799 | 5.877 | 55,372 | +0.08(+1.39%) |
Jun 01, 2005 | 5.750 | 5.839 | 5.750 | 5.796 | 59,831 | +0.11(+1.99%) |
May 31, 2005 | 5.750 | 5.750 | 5.667 | 5.683 | 86,960 | -0.07(-1.22%) |
May 27, 2005 | 5.783 | 5.783 | 5.624 | 5.753 | 22,297 | +0.03(+0.52%) |
May 26, 2005 | 5.535 | 5.732 | 5.522 | 5.723 | 20,811 | +0.12(+2.16%) |
May 25, 2005 | 5.643 | 5.699 | 5.600 | 5.602 | 34,561 | -0.08(-1.37%) |
May 24, 2005 | 5.651 | 5.740 | 5.597 | 5.680 | 14,865 | -0.03(-0.47%) |
May 23, 2005 | 5.780 | 5.783 | 5.705 | 5.707 | 17,838 | -0.02(-0.33%) |
May 20, 2005 | 5.799 | 5.799 | 5.694 | 5.726 | 13,378 | -0.07(-1.25%) |
May 19, 2005 | 5.613 | 5.839 | 5.613 | 5.799 | 34,561 | +0.18(+3.26%) |
May 18, 2005 | 5.516 | 5.645 | 5.449 | 5.616 | 70,980 | +0.12(+2.15%) |
May 17, 2005 | 5.492 | 5.508 | 5.395 | 5.497 | 9,290 | +0.06(+1.14%) |
May 16, 2005 | 5.298 | 5.514 | 5.298 | 5.436 | 19,324 | +0.05(+1.00%) |
May 13, 2005 | 5.409 | 5.417 | 5.341 | 5.382 | 27,500 | -0.09(-1.72%) |
May 12, 2005 | 5.745 | 5.745 | 5.476 | 5.476 | 38,649 | -0.22(-3.92%) |
May 11, 2005 | 5.516 | 5.732 | 5.516 | 5.699 | 45,338 | +0.18(+3.32%) |
May 10, 2005 | 5.624 | 5.624 | 5.514 | 5.516 | 26,757 | -0.14(-2.43%) |
May 09, 2005 | 5.589 | 5.654 | 5.562 | 5.654 | 18,581 | +0.05(+0.96%) |
May 06, 2005 | 5.570 | 5.602 | 5.468 | 5.600 | 61,690 | +0.04(+0.77%) |
May 05, 2005 | 5.557 | 5.570 | 5.523 | 5.557 | 20,067 | +0.04(+0.73%) |
May 04, 2005 | 5.301 | 5.530 | 5.301 | 5.516 | 56,487 | +0.17(+3.22%) |
May 03, 2005 | 5.304 | 5.374 | 5.290 | 5.344 | 56,115 | -0.03(-0.50%) |
May 02, 2005 | 5.393 | 5.460 | 5.314 | 5.371 | 26,385 | -0.09(-1.63%) |
Apr 29, 2005 | 5.355 | 5.489 | 5.317 | 5.460 | 47,196 | +0.06(+1.20%) |
Apr 28, 2005 | 5.393 | 5.436 | 5.296 | 5.395 | 32,703 | -0.04(-0.69%) |
Apr 27, 2005 | 5.511 | 5.511 | 5.368 | 5.433 | 42,365 | -0.03(-0.49%) |
Apr 26, 2005 | 5.481 | 5.492 | 5.382 | 5.460 | 16,351 | -0.08(-1.36%) |
Apr 25, 2005 | 5.422 | 5.546 | 5.422 | 5.535 | 35,304 | +0.18(+3.37%) |
Apr 22, 2005 | 5.481 | 5.497 | 5.304 | 5.355 | 73,953 | -0.15(-2.74%) |
Apr 21, 2005 | 5.530 | 5.592 | 5.355 | 5.506 | 39,764 | +0.04(+0.79%) |
Apr 20, 2005 | 5.753 | 5.753 | 5.462 | 5.462 | 83,615 | -0.29(-5.05%) |
Apr 19, 2005 | 5.559 | 5.753 | 5.559 | 5.753 | 75,068 | +0.26(+4.75%) |
Apr 18, 2005 | 5.288 | 5.492 | 5.288 | 5.492 | 41,993 | +0.14(+2.56%) |
Apr 15, 2005 | 5.680 | 5.680 | 5.347 | 5.355 | 79,899 | -0.26(-4.60%) |
Apr 14, 2005 | 5.678 | 5.678 | 5.613 | 5.613 | 23,412 | -0.05(-0.81%) |
Apr 13, 2005 | 5.796 | 5.796 | 5.600 | 5.659 | 248,989 | -0.20(-3.49%) |
Apr 12, 2005 | 5.756 | 5.880 | 5.686 | 5.863 | 34,189 | +0.04(+0.74%) |
Apr 11, 2005 | 5.758 | 5.917 | 5.651 | 5.820 | 53,142 | +0.06(+1.07%) |
Apr 08, 2005 | 5.917 | 5.917 | 5.756 | 5.758 | 25,642 | -0.16(-2.64%) |
Apr 07, 2005 | 5.874 | 5.917 | 5.732 | 5.915 | 13,006 | +0.05(+0.87%) |
Apr 06, 2005 | 5.888 | 5.893 | 5.858 | 5.863 | 13,006 | +0.02(+0.41%) |
Apr 05, 2005 | 5.694 | 5.839 | 5.694 | 5.839 | 92,535 | +0.20(+3.53%) |
Apr 04, 2005 | 5.694 | 5.694 | 5.557 | 5.640 | 39,020 | -0.05(-0.90%) |