Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.033 | 6.060 | 5.959 | 5.965 | 53,295 | +0.02(+0.35%) |
Jun 29, 2005 | 5.929 | 6.045 | 5.903 | 5.944 | 36,766 | +0.04(+0.75%) |
Jun 28, 2005 | 5.906 | 5.989 | 5.858 | 5.900 | 71,172 | -0.03(-0.56%) |
Jun 27, 2005 | 5.894 | 5.944 | 5.876 | 5.933 | 47,898 | +0.06(+1.07%) |
Jun 24, 2005 | 5.929 | 5.944 | 5.852 | 5.870 | 32,381 | -0.01(-0.15%) |
Jun 23, 2005 | 5.941 | 5.947 | 5.879 | 5.879 | 46,211 | -0.04(-0.70%) |
Jun 22, 2005 | 5.846 | 5.920 | 5.846 | 5.920 | 43,175 | +0.06(+1.06%) |
Jun 21, 2005 | 5.929 | 5.941 | 5.849 | 5.858 | 69,148 | -0.08(-1.40%) |
Jun 20, 2005 | 5.855 | 5.941 | 5.855 | 5.941 | 65,438 | +0.01(+0.20%) |
Jun 17, 2005 | 5.929 | 5.944 | 5.873 | 5.929 | 69,823 | +0.05(+0.81%) |
Jun 16, 2005 | 5.906 | 5.929 | 5.879 | 5.882 | 29,683 | -0.01(-0.25%) |
Jun 15, 2005 | 5.900 | 5.900 | 5.864 | 5.897 | 52,283 | +0.03(+0.51%) |
Jun 14, 2005 | 5.900 | 5.911 | 5.855 | 5.867 | 18,552 | -0.01(-0.25%) |
Jun 13, 2005 | 5.834 | 5.885 | 5.825 | 5.882 | 17,540 | +0.01(+0.25%) |
Jun 10, 2005 | 5.861 | 5.909 | 5.855 | 5.867 | 20,913 | -0.02(-0.40%) |
Jun 09, 2005 | 5.843 | 5.891 | 5.843 | 5.891 | 27,659 | +0.05(+0.91%) |
Jun 08, 2005 | 5.745 | 5.879 | 5.745 | 5.837 | 30,357 | +0.08(+1.39%) |
Jun 07, 2005 | 5.778 | 5.790 | 5.722 | 5.757 | 42,501 | +0.02(+0.28%) |
Jun 06, 2005 | 5.722 | 5.778 | 5.722 | 5.741 | 29,683 | -0.01(-0.13%) |
Jun 03, 2005 | 5.725 | 5.781 | 5.710 | 5.748 | 26,647 | +0.02(+0.31%) |
Jun 02, 2005 | 5.737 | 5.781 | 5.731 | 5.731 | 52,620 | -0.01(-0.10%) |
Jun 01, 2005 | 5.778 | 5.837 | 5.707 | 5.737 | 58,017 | -0.01(-0.21%) |
May 31, 2005 | 5.701 | 5.766 | 5.696 | 5.748 | 49,921 | +0.02(+0.31%) |
May 27, 2005 | 5.745 | 5.781 | 5.696 | 5.731 | 19,563 | +0.03(+0.52%) |
May 26, 2005 | 5.674 | 5.701 | 5.618 | 5.701 | 35,417 | +0.09(+1.53%) |
May 25, 2005 | 5.701 | 5.707 | 5.607 | 5.615 | 48,572 | -0.06(-0.99%) |
May 24, 2005 | 5.781 | 5.781 | 5.671 | 5.671 | 47,223 | -0.11(-1.90%) |
May 23, 2005 | 5.722 | 5.781 | 5.716 | 5.781 | 20,238 | +0.03(+0.52%) |
May 20, 2005 | 5.716 | 5.751 | 5.665 | 5.751 | 19,563 | +0.08(+1.36%) |
May 19, 2005 | 5.633 | 5.677 | 5.618 | 5.674 | 44,187 | +0.04(+0.79%) |
May 18, 2005 | 5.606 | 5.665 | 5.603 | 5.630 | 30,357 | -0.00(-0.01%) |
May 17, 2005 | 5.550 | 5.683 | 5.550 | 5.630 | 33,056 | +0.06(+1.10%) |
May 16, 2005 | 5.579 | 5.603 | 5.505 | 5.569 | 20,238 | +0.02(+0.35%) |
May 13, 2005 | 5.538 | 5.615 | 5.538 | 5.550 | 19,226 | +0.04(+0.65%) |
May 12, 2005 | 5.642 | 5.645 | 5.514 | 5.514 | 53,632 | -0.10(-1.74%) |
May 11, 2005 | 5.618 | 5.692 | 5.612 | 5.612 | 20,913 | +0.00(+0.00%) |
May 10, 2005 | 5.766 | 5.784 | 5.612 | 5.612 | 92,760 | -0.14(-2.42%) |
May 09, 2005 | 5.722 | 5.751 | 5.662 | 5.751 | 33,056 | +0.00(+0.05%) |
May 06, 2005 | 5.737 | 5.781 | 5.695 | 5.748 | 33,056 | +0.06(+0.99%) |
May 05, 2005 | 5.648 | 5.722 | 5.648 | 5.692 | 7,758 | +0.00(+0.00%) |
May 04, 2005 | 5.734 | 5.778 | 5.645 | 5.692 | 50,259 | +0.01(+0.26%) |
May 03, 2005 | 5.648 | 5.677 | 5.603 | 5.677 | 23,274 | +0.05(+0.84%) |
May 02, 2005 | 5.544 | 5.704 | 5.526 | 5.630 | 48,572 | +0.04(+0.74%) |
Apr 29, 2005 | 5.633 | 5.662 | 5.588 | 5.588 | 37,104 | +0.00(+0.00%) |
Apr 28, 2005 | 5.482 | 5.618 | 5.482 | 5.588 | 53,295 | +0.08(+1.40%) |
Apr 27, 2005 | 5.470 | 5.511 | 5.419 | 5.511 | 46,548 | +0.01(+0.22%) |
Apr 26, 2005 | 5.467 | 5.559 | 5.467 | 5.499 | 29,345 | +0.06(+1.09%) |
Apr 25, 2005 | 5.473 | 5.476 | 5.434 | 5.440 | 14,504 | -0.00(-0.05%) |
Apr 22, 2005 | 5.479 | 5.505 | 5.443 | 5.443 | 36,429 | -0.05(-0.90%) |
Apr 21, 2005 | 5.532 | 5.559 | 5.467 | 5.492 | 41,151 | -0.05(-0.82%) |
Apr 20, 2005 | 5.556 | 5.574 | 5.452 | 5.538 | 25,972 | -0.01(-0.27%) |
Apr 19, 2005 | 5.508 | 5.553 | 5.482 | 5.553 | 41,151 | +0.07(+1.35%) |
Apr 18, 2005 | 5.464 | 5.508 | 5.464 | 5.479 | 17,877 | -0.03(-0.54%) |
Apr 15, 2005 | 5.396 | 5.535 | 5.396 | 5.508 | 32,044 | +0.05(+0.98%) |
Apr 14, 2005 | 5.422 | 5.496 | 5.419 | 5.455 | 35,417 | +0.04(+0.77%) |
Apr 13, 2005 | 5.470 | 5.473 | 5.413 | 5.413 | 25,298 | -0.07(-1.19%) |
Apr 12, 2005 | 5.508 | 5.538 | 5.449 | 5.479 | 25,972 | +0.01(+0.27%) |
Apr 11, 2005 | 5.499 | 5.538 | 5.461 | 5.464 | 49,584 | +0.02(+0.44%) |
Apr 08, 2005 | 5.437 | 5.490 | 5.437 | 5.440 | 26,984 | +0.03(+0.60%) |
Apr 07, 2005 | 5.375 | 5.410 | 5.375 | 5.407 | 31,032 | +0.06(+1.05%) |
Apr 06, 2005 | 5.363 | 5.455 | 5.351 | 5.351 | 89,724 | +0.04(+0.73%) |
Apr 05, 2005 | 5.336 | 5.375 | 5.307 | 5.313 | 36,429 | -0.07(-1.21%) |
Apr 04, 2005 | 5.333 | 5.378 | 5.333 | 5.378 | 44,187 | +0.00(+0.00%) |