Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.461 | 5.601 | 5.083 | 5.601 | 31,910 | -0.04(-0.65%) |
Jun 29, 2005 | 5.638 | 5.638 | 5.638 | 5.638 | 8,926 | -0.00(-0.05%) |
Jun 28, 2005 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.671 | 5.671 | 5.640 | 5.640 | 4,020 | -0.10(-1.76%) |
Jun 24, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.737 | 5.741 | 5.737 | 5.741 | 10,711 | +0.07(+1.23%) |
Jun 22, 2005 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.677 | 5.677 | 5.671 | 5.671 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.841 | 5.842 | 5.741 | 5.752 | 17,853 | -0.13(-2.19%) |
Jun 13, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.852 | 5.881 | 5.852 | 5.881 | 2,410 | +0.08(+1.45%) |
Jun 09, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,071 | +0.00(+0.00%) |
Jun 07, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,428 | -0.03(-0.48%) |
Jun 03, 2005 | 5.909 | 5.909 | 5.881 | 5.881 | 5,352 | -0.06(-0.94%) |
Jun 02, 2005 | 5.937 | 5.937 | 5.909 | 5.937 | 19,606 | +0.01(+0.16%) |
Jun 01, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.909 | 5.928 | 5.909 | 5.928 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.940 | 5.940 | 5.940 | 5.940 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.061 | 6.061 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.161 | 6.257 | 6.150 | 6.257 | 18,363 | +0.29(+4.83%) |
May 10, 2005 | 5.853 | 5.968 | 5.853 | 5.968 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.825 | 5.831 | 5.825 | 5.831 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.764 | 5.727 | 5.727 | 2,945 | +0.00(+0.00%) |
May 04, 2005 | 5.755 | 5.764 | 5.727 | 5.727 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.173 | 6.173 | 5.624 | 5.817 | 18,570 | -0.41(-6.65%) |
May 02, 2005 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.164 | 6.287 | 6.164 | 6.231 | 3,210 | -0.07(-1.11%) |
Apr 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.287 | 6.371 | 6.287 | 6.301 | 1,785 | +0.05(+0.81%) |
Apr 26, 2005 | 6.220 | 6.259 | 6.220 | 6.251 | 2,142 | +0.03(+0.40%) |
Apr 25, 2005 | 6.290 | 6.290 | 6.226 | 6.226 | 4,641 | -0.01(-0.09%) |
Apr 22, 2005 | 6.511 | 6.511 | 6.231 | 6.231 | 9,290 | -0.16(-2.46%) |
Apr 21, 2005 | 6.388 | 6.388 | 6.388 | 6.388 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.391 | 6.411 | 6.299 | 6.388 | 14,282 | -0.03(-0.39%) |
Apr 19, 2005 | 6.413 | 6.413 | 6.413 | 6.413 | 0 | +0.11(+1.78%) |
Apr 18, 2005 | 6.579 | 6.747 | 6.301 | 6.301 | 102,666 | -0.28(-4.20%) |
Apr 15, 2005 | 6.245 | 6.651 | 6.245 | 6.578 | 20,877 | +0.23(+3.69%) |
Apr 14, 2005 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.246 | 6.343 | 6.246 | 6.343 | 7,876 | +0.10(+1.57%) |
Apr 12, 2005 | 6.251 | 6.274 | 6.245 | 6.245 | 7,630 | -0.06(-0.89%) |
Apr 11, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 6.231 | 6.301 | 6.231 | 6.301 | 15,357 | +0.04(+0.72%) |
Apr 07, 2005 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 6.357 | 6.357 | 6.257 | 6.257 | 3,749 | -0.27(-4.20%) |
Apr 05, 2005 | 6.592 | 6.592 | 6.245 | 6.531 | 9,947 | -0.01(-0.09%) |
Apr 04, 2005 | 6.528 | 6.537 | 6.528 | 6.537 | 1,071 | +0.03(+0.43%) |