Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.114 | 6.316 | 6.107 | 6.107 | 18,283,508 | -0.01(-0.17%) |
Jun 29, 2005 | 6.153 | 6.200 | 6.045 | 6.117 | 16,667,173 | -0.06(-0.93%) |
Jun 28, 2005 | 6.360 | 6.373 | 6.146 | 6.174 | 13,707,606 | -0.19(-2.91%) |
Jun 27, 2005 | 6.298 | 6.396 | 6.298 | 6.360 | 9,721,170 | +0.09(+1.46%) |
Jun 24, 2005 | 6.299 | 6.343 | 6.230 | 6.268 | 9,754,380 | +0.04(+0.61%) |
Jun 23, 2005 | 6.236 | 6.351 | 6.168 | 6.230 | 13,171,012 | +0.05(+0.74%) |
Jun 22, 2005 | 6.219 | 6.267 | 6.070 | 6.185 | 23,852,632 | +0.14(+2.27%) |
Jun 21, 2005 | 6.252 | 6.260 | 6.042 | 6.047 | 13,394,739 | -0.20(-3.28%) |
Jun 20, 2005 | 6.328 | 6.356 | 6.214 | 6.252 | 10,360,451 | -0.03(-0.55%) |
Jun 17, 2005 | 6.248 | 6.337 | 6.217 | 6.287 | 15,588,305 | +0.14(+2.23%) |
Jun 16, 2005 | 6.062 | 6.156 | 6.003 | 6.149 | 11,341,875 | +0.11(+1.86%) |
Jun 15, 2005 | 5.979 | 6.062 | 5.950 | 6.037 | 8,784,753 | +0.08(+1.36%) |
Jun 14, 2005 | 5.933 | 5.972 | 5.864 | 5.956 | 7,914,755 | +0.03(+0.54%) |
Jun 13, 2005 | 5.917 | 5.949 | 5.876 | 5.924 | 7,845,277 | -0.02(-0.33%) |
Jun 10, 2005 | 5.950 | 5.951 | 5.875 | 5.943 | 9,854,445 | +0.00(+0.04%) |
Jun 09, 2005 | 5.803 | 5.950 | 5.792 | 5.941 | 10,782,559 | +0.15(+2.59%) |
Jun 08, 2005 | 5.686 | 5.835 | 5.679 | 5.791 | 13,096,728 | +0.09(+1.65%) |
Jun 07, 2005 | 5.710 | 5.774 | 5.687 | 5.697 | 7,823,429 | -0.01(-0.22%) |
Jun 06, 2005 | 5.750 | 5.764 | 5.673 | 5.710 | 7,059,176 | -0.01(-0.18%) |
Jun 03, 2005 | 5.676 | 5.734 | 5.665 | 5.720 | 6,691,689 | +0.05(+0.87%) |
Jun 02, 2005 | 5.656 | 5.719 | 5.607 | 5.671 | 9,045,185 | -0.01(-0.10%) |
Jun 01, 2005 | 5.567 | 5.684 | 5.567 | 5.677 | 8,481,936 | +0.13(+2.31%) |
May 31, 2005 | 5.567 | 5.584 | 5.458 | 5.548 | 9,579,593 | -0.05(-0.84%) |
May 27, 2005 | 5.550 | 5.607 | 5.515 | 5.595 | 5,362,877 | +0.06(+1.10%) |
May 26, 2005 | 5.491 | 5.542 | 5.473 | 5.535 | 6,850,307 | +0.05(+0.98%) |
May 25, 2005 | 5.450 | 5.511 | 5.393 | 5.481 | 9,197,686 | +0.04(+0.76%) |
May 24, 2005 | 5.421 | 5.464 | 5.385 | 5.440 | 5,833,051 | +0.05(+0.93%) |
May 23, 2005 | 5.206 | 5.401 | 5.206 | 5.389 | 8,426,879 | +0.10(+1.90%) |
May 20, 2005 | 5.298 | 5.367 | 5.272 | 5.289 | 7,283,340 | -0.06(-1.05%) |
May 19, 2005 | 5.217 | 5.355 | 5.211 | 5.345 | 9,539,830 | +0.11(+2.01%) |
May 18, 2005 | 5.230 | 5.313 | 5.179 | 5.240 | 11,300,363 | +0.04(+0.77%) |
May 17, 2005 | 5.080 | 5.214 | 5.080 | 5.199 | 8,742,805 | +0.08(+1.66%) |
May 16, 2005 | 5.178 | 5.178 | 5.013 | 5.115 | 13,985,079 | -0.07(-1.41%) |
May 13, 2005 | 5.298 | 5.304 | 5.146 | 5.188 | 10,617,386 | -0.08(-1.48%) |
May 12, 2005 | 5.610 | 5.610 | 5.218 | 5.266 | 18,073,328 | -0.28(-5.05%) |
May 11, 2005 | 5.561 | 5.590 | 5.513 | 5.546 | 13,920,408 | -0.02(-0.39%) |
May 10, 2005 | 5.653 | 5.686 | 5.551 | 5.568 | 9,188,946 | -0.07(-1.26%) |
May 09, 2005 | 5.550 | 5.649 | 5.546 | 5.639 | 8,297,100 | +0.11(+1.99%) |
May 06, 2005 | 5.547 | 5.605 | 5.519 | 5.529 | 8,005,207 | +0.03(+0.48%) |
May 05, 2005 | 5.487 | 5.532 | 5.432 | 5.503 | 8,847,239 | +0.07(+1.24%) |
May 04, 2005 | 5.378 | 5.464 | 5.338 | 5.435 | 11,901,191 | +0.09(+1.69%) |
May 03, 2005 | 5.449 | 5.452 | 5.317 | 5.345 | 8,924,582 | -0.13(-2.38%) |
May 02, 2005 | 5.329 | 5.475 | 5.310 | 5.475 | 15,645,548 | +0.15(+2.75%) |
Apr 29, 2005 | 5.269 | 5.395 | 5.252 | 5.329 | 12,338,156 | +0.08(+1.55%) |
Apr 28, 2005 | 5.292 | 5.346 | 5.229 | 5.248 | 18,966,484 | -0.16(-2.94%) |
Apr 27, 2005 | 5.521 | 5.521 | 5.321 | 5.407 | 12,537,849 | -0.07(-1.32%) |
Apr 26, 2005 | 5.630 | 5.663 | 5.465 | 5.479 | 12,675,494 | -0.07(-1.26%) |
Apr 25, 2005 | 5.708 | 5.875 | 5.521 | 5.548 | 12,129,287 | +0.06(+1.15%) |
Apr 22, 2005 | 5.441 | 5.524 | 5.391 | 5.486 | 10,974,824 | +0.08(+1.52%) |
Apr 21, 2005 | 5.275 | 5.403 | 5.248 | 5.403 | 9,696,263 | +0.13(+2.43%) |
Apr 20, 2005 | 5.332 | 5.375 | 5.248 | 5.275 | 12,561,882 | -0.00(-0.09%) |
Apr 19, 2005 | 5.181 | 5.292 | 5.172 | 5.280 | 11,853,125 | +0.14(+2.74%) |
Apr 18, 2005 | 5.012 | 5.149 | 4.976 | 5.139 | 12,250,326 | +0.10(+2.07%) |
Apr 15, 2005 | 5.264 | 5.273 | 5.018 | 5.035 | 16,301,870 | -0.21(-4.01%) |
Apr 14, 2005 | 5.278 | 5.340 | 5.240 | 5.245 | 17,526,246 | +0.02(+0.46%) |
Apr 13, 2005 | 5.355 | 5.412 | 5.203 | 5.221 | 13,716,345 | -0.17(-3.22%) |
Apr 12, 2005 | 5.550 | 5.558 | 5.341 | 5.395 | 14,016,103 | -0.15(-2.78%) |
Apr 11, 2005 | 5.464 | 5.550 | 5.436 | 5.550 | 9,142,628 | +0.09(+1.57%) |
Apr 08, 2005 | 5.568 | 5.583 | 5.455 | 5.464 | 9,503,124 | -0.08(-1.36%) |
Apr 07, 2005 | 5.590 | 5.605 | 5.466 | 5.539 | 10,425,558 | +0.00(+0.04%) |
Apr 06, 2005 | 5.475 | 5.547 | 5.424 | 5.537 | 9,540,266 | +0.08(+1.38%) |
Apr 05, 2005 | 5.521 | 5.568 | 5.431 | 5.462 | 10,734,493 | -0.06(-1.08%) |
Apr 04, 2005 | 5.613 | 5.623 | 5.464 | 5.521 | 10,786,492 | +0.00(+0.00%) |