Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.700 | 5.900 | 5.700 | 5.790 | 99,216 | -0.01(-0.17%) |
Jun 29, 2005 | 5.640 | 5.840 | 5.590 | 5.800 | 53,758 | +0.07(+1.22%) |
Jun 28, 2005 | 5.610 | 5.750 | 5.610 | 5.730 | 166,079 | +0.08(+1.42%) |
Jun 27, 2005 | 5.600 | 5.780 | 5.600 | 5.650 | 120,258 | +0.01(+0.18%) |
Jun 24, 2005 | 5.780 | 5.850 | 5.640 | 5.640 | 329,115 | -0.11(-1.91%) |
Jun 23, 2005 | 5.950 | 6.000 | 5.750 | 5.750 | 164,700 | -0.25(-4.17%) |
Jun 22, 2005 | 5.950 | 6.170 | 5.930 | 6.000 | 134,876 | +0.01(+0.17%) |
Jun 21, 2005 | 5.950 | 6.090 | 5.920 | 5.990 | 106,599 | +0.03(+0.50%) |
Jun 20, 2005 | 5.650 | 6.000 | 5.650 | 5.960 | 143,602 | +0.22(+3.83%) |
Jun 17, 2005 | 5.600 | 5.840 | 5.550 | 5.740 | 210,184 | +0.04(+0.70%) |
Jun 16, 2005 | 5.500 | 5.700 | 5.450 | 5.700 | 170,445 | +0.29(+5.36%) |
Jun 15, 2005 | 5.370 | 5.430 | 5.350 | 5.410 | 121,460 | +0.04(+0.74%) |
Jun 14, 2005 | 5.360 | 5.390 | 5.300 | 5.370 | 122,030 | +0.05(+0.94%) |
Jun 13, 2005 | 5.400 | 5.470 | 5.236 | 5.320 | 122,206 | -0.07(-1.30%) |
Jun 10, 2005 | 5.360 | 5.480 | 5.350 | 5.390 | 71,396 | +0.04(+0.75%) |
Jun 09, 2005 | 5.300 | 5.460 | 5.300 | 5.350 | 134,425 | +0.02(+0.38%) |
Jun 08, 2005 | 5.650 | 5.710 | 5.310 | 5.330 | 239,141 | -0.34(-6.00%) |
Jun 07, 2005 | 5.650 | 5.820 | 5.650 | 5.670 | 80,896 | -0.01(-0.26%) |
Jun 06, 2005 | 5.860 | 5.860 | 5.650 | 5.685 | 97,653 | -0.12(-2.15%) |
Jun 03, 2005 | 6.000 | 6.000 | 5.770 | 5.810 | 170,487 | -0.18(-3.01%) |
Jun 02, 2005 | 6.090 | 6.100 | 5.920 | 5.990 | 117,756 | -0.04(-0.66%) |
Jun 01, 2005 | 5.980 | 6.040 | 5.880 | 6.030 | 194,312 | +0.07(+1.17%) |
May 31, 2005 | 5.760 | 5.970 | 5.760 | 5.960 | 230,215 | +0.14(+2.41%) |
May 27, 2005 | 5.770 | 5.860 | 5.770 | 5.820 | 68,699 | +0.05(+0.87%) |
May 26, 2005 | 5.740 | 5.800 | 5.670 | 5.770 | 105,762 | +0.12(+2.12%) |
May 25, 2005 | 5.710 | 5.830 | 5.640 | 5.650 | 102,606 | -0.06(-1.05%) |
May 24, 2005 | 5.630 | 5.800 | 5.630 | 5.710 | 102,400 | +0.13(+2.33%) |
May 23, 2005 | 5.430 | 5.700 | 5.430 | 5.580 | 135,580 | +0.02(+0.36%) |
May 20, 2005 | 5.460 | 5.718 | 5.430 | 5.560 | 229,758 | -0.04(-0.71%) |
May 19, 2005 | 5.570 | 5.750 | 5.500 | 5.600 | 231,274 | -0.03(-0.53%) |
May 18, 2005 | 5.800 | 5.830 | 5.480 | 5.630 | 488,300 | -0.23(-3.92%) |
May 17, 2005 | 6.550 | 6.560 | 5.780 | 5.860 | 633,082 | -0.50(-7.86%) |
May 16, 2005 | 6.100 | 6.370 | 6.070 | 6.360 | 367,904 | +0.19(+3.08%) |
May 13, 2005 | 6.320 | 6.400 | 6.100 | 6.170 | 365,904 | -0.02(-0.32%) |
May 12, 2005 | 5.970 | 6.310 | 5.970 | 6.190 | 441,320 | +0.23(+3.86%) |
May 11, 2005 | 5.750 | 5.990 | 5.710 | 5.960 | 300,633 | +0.25(+4.38%) |
May 10, 2005 | 5.770 | 5.770 | 5.590 | 5.710 | 172,400 | -0.03(-0.52%) |
May 09, 2005 | 5.730 | 5.760 | 5.530 | 5.740 | 281,235 | +0.34(+6.30%) |
May 06, 2005 | 5.300 | 5.610 | 5.300 | 5.400 | 273,124 | -0.25(-4.42%) |
May 05, 2005 | 5.640 | 5.690 | 5.500 | 5.650 | 274,649 | +0.03(+0.44%) |
May 04, 2005 | 5.790 | 5.790 | 5.600 | 5.625 | 267,326 | -0.04(-0.79%) |
May 03, 2005 | 5.540 | 5.860 | 5.370 | 5.670 | 2,203,958 | +0.51(+9.88%) |
May 02, 2005 | 5.050 | 5.160 | 4.810 | 5.160 | 251,849 | +0.11(+2.18%) |
Apr 29, 2005 | 5.000 | 5.150 | 4.780 | 5.050 | 216,501 | +0.05(+1.00%) |
Apr 28, 2005 | 5.020 | 5.350 | 4.920 | 5.000 | 628,319 | +0.24(+5.04%) |
Apr 27, 2005 | 4.720 | 4.810 | 4.590 | 4.760 | 136,542 | -0.02(-0.42%) |
Apr 26, 2005 | 4.750 | 4.980 | 4.740 | 4.780 | 139,515 | -0.08(-1.65%) |
Apr 25, 2005 | 5.000 | 5.020 | 4.820 | 4.860 | 124,700 | -0.05(-1.02%) |
Apr 22, 2005 | 5.220 | 5.220 | 4.900 | 4.910 | 173,603 | -0.18(-3.54%) |
Apr 21, 2005 | 5.030 | 5.220 | 4.990 | 5.090 | 187,001 | +0.08(+1.60%) |
Apr 20, 2005 | 5.200 | 5.200 | 4.980 | 5.010 | 123,899 | -0.12(-2.34%) |
Apr 19, 2005 | 5.230 | 5.280 | 5.000 | 5.130 | 168,713 | -0.06(-1.16%) |
Apr 18, 2005 | 5.380 | 5.450 | 5.110 | 5.190 | 166,666 | -0.09(-1.70%) |
Apr 15, 2005 | 5.200 | 5.400 | 5.170 | 5.280 | 183,635 | -0.04(-0.75%) |
Apr 14, 2005 | 5.300 | 5.340 | 5.160 | 5.320 | 149,708 | +0.06(+1.14%) |
Apr 13, 2005 | 5.300 | 5.400 | 5.160 | 5.260 | 120,230 | -0.20(-3.66%) |
Apr 12, 2005 | 5.020 | 5.470 | 4.960 | 5.460 | 157,230 | +0.39(+7.69%) |
Apr 11, 2005 | 5.280 | 5.340 | 5.020 | 5.070 | 125,608 | -0.15(-2.97%) |
Apr 08, 2005 | 5.200 | 5.350 | 5.160 | 5.225 | 192,279 | +0.02(+0.38%) |
Apr 07, 2005 | 5.000 | 5.250 | 5.000 | 5.205 | 131,779 | +0.09(+1.86%) |
Apr 06, 2005 | 4.800 | 5.170 | 4.800 | 5.110 | 139,531 | +0.29(+6.02%) |
Apr 05, 2005 | 4.860 | 5.000 | 4.750 | 4.820 | 216,690 | +0.02(+0.42%) |
Apr 04, 2005 | 5.050 | 5.100 | 4.740 | 4.800 | 638,380 | -0.29(-5.70%) |