Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.089 | 6.290 | 6.082 | 6.082 | 18,359,012 | -0.01(-0.17%) |
Jun 29, 2005 | 6.127 | 6.174 | 6.020 | 6.092 | 16,736,001 | -0.06(-0.93%) |
Jun 28, 2005 | 6.334 | 6.347 | 6.121 | 6.149 | 13,764,213 | -0.18(-2.91%) |
Jun 27, 2005 | 6.272 | 6.370 | 6.272 | 6.334 | 9,761,315 | +0.09(+1.46%) |
Jun 24, 2005 | 6.273 | 6.317 | 6.205 | 6.242 | 9,794,661 | +0.04(+0.61%) |
Jun 23, 2005 | 6.211 | 6.324 | 6.142 | 6.205 | 13,225,403 | +0.05(+0.74%) |
Jun 22, 2005 | 6.193 | 6.241 | 6.045 | 6.159 | 23,951,134 | +0.14(+2.27%) |
Jun 21, 2005 | 6.226 | 6.234 | 6.017 | 6.023 | 13,450,053 | -0.20(-3.28%) |
Jun 20, 2005 | 6.302 | 6.330 | 6.189 | 6.226 | 10,403,235 | -0.03(-0.55%) |
Jun 17, 2005 | 6.222 | 6.311 | 6.191 | 6.261 | 15,652,678 | +0.14(+2.23%) |
Jun 16, 2005 | 6.037 | 6.131 | 5.978 | 6.124 | 11,388,712 | +0.11(+1.86%) |
Jun 15, 2005 | 5.954 | 6.037 | 5.926 | 6.012 | 8,821,031 | +0.08(+1.36%) |
Jun 14, 2005 | 5.909 | 5.947 | 5.840 | 5.931 | 7,947,439 | +0.03(+0.54%) |
Jun 13, 2005 | 5.893 | 5.925 | 5.852 | 5.899 | 7,877,675 | -0.02(-0.33%) |
Jun 10, 2005 | 5.926 | 5.927 | 5.850 | 5.919 | 9,895,139 | +0.00(+0.04%) |
Jun 09, 2005 | 5.779 | 5.926 | 5.768 | 5.917 | 10,827,087 | +0.15(+2.59%) |
Jun 08, 2005 | 5.662 | 5.811 | 5.656 | 5.767 | 13,150,812 | +0.09(+1.65%) |
Jun 07, 2005 | 5.686 | 5.750 | 5.664 | 5.674 | 7,855,736 | -0.01(-0.22%) |
Jun 06, 2005 | 5.726 | 5.740 | 5.650 | 5.686 | 7,088,328 | -0.01(-0.18%) |
Jun 03, 2005 | 5.652 | 5.710 | 5.642 | 5.697 | 6,719,322 | +0.05(+0.87%) |
Jun 02, 2005 | 5.633 | 5.695 | 5.584 | 5.648 | 9,082,537 | -0.01(-0.10%) |
Jun 01, 2005 | 5.544 | 5.660 | 5.544 | 5.653 | 8,516,963 | +0.13(+2.31%) |
May 31, 2005 | 5.544 | 5.561 | 5.436 | 5.526 | 9,619,153 | -0.05(-0.84%) |
May 27, 2005 | 5.527 | 5.584 | 5.493 | 5.572 | 5,385,023 | +0.06(+1.10%) |
May 26, 2005 | 5.469 | 5.519 | 5.450 | 5.512 | 6,878,596 | +0.05(+0.98%) |
May 25, 2005 | 5.428 | 5.488 | 5.371 | 5.458 | 9,235,668 | +0.04(+0.76%) |
May 24, 2005 | 5.399 | 5.441 | 5.363 | 5.417 | 5,857,139 | +0.05(+0.93%) |
May 23, 2005 | 5.185 | 5.379 | 5.185 | 5.367 | 8,461,678 | +0.10(+1.90%) |
May 20, 2005 | 5.276 | 5.344 | 5.250 | 5.267 | 7,313,417 | -0.06(-1.05%) |
May 19, 2005 | 5.195 | 5.333 | 5.190 | 5.323 | 9,579,225 | +0.10(+2.01%) |
May 18, 2005 | 5.209 | 5.291 | 5.158 | 5.218 | 11,347,029 | +0.04(+0.77%) |
May 17, 2005 | 5.060 | 5.193 | 5.060 | 5.178 | 8,778,909 | +0.08(+1.66%) |
May 16, 2005 | 5.156 | 5.156 | 4.992 | 5.094 | 14,042,831 | -0.07(-1.41%) |
May 13, 2005 | 5.276 | 5.282 | 5.125 | 5.167 | 10,661,232 | -0.08(-1.48%) |
May 12, 2005 | 5.587 | 5.587 | 5.196 | 5.244 | 18,147,962 | -0.28(-5.05%) |
May 11, 2005 | 5.538 | 5.567 | 5.490 | 5.523 | 13,977,893 | -0.02(-0.39%) |
May 10, 2005 | 5.629 | 5.662 | 5.528 | 5.545 | 9,226,893 | -0.07(-1.26%) |
May 09, 2005 | 5.527 | 5.626 | 5.523 | 5.616 | 8,331,363 | +0.11(+1.99%) |
May 06, 2005 | 5.525 | 5.582 | 5.496 | 5.506 | 8,038,265 | +0.03(+0.48%) |
May 05, 2005 | 5.464 | 5.510 | 5.409 | 5.480 | 8,883,775 | +0.07(+1.24%) |
May 04, 2005 | 5.356 | 5.441 | 5.316 | 5.413 | 11,950,338 | +0.09(+1.69%) |
May 03, 2005 | 5.427 | 5.430 | 5.295 | 5.323 | 8,961,437 | -0.13(-2.38%) |
May 02, 2005 | 5.307 | 5.453 | 5.289 | 5.453 | 15,710,157 | +0.15(+2.75%) |
Apr 29, 2005 | 5.248 | 5.373 | 5.231 | 5.307 | 12,389,108 | +0.08(+1.55%) |
Apr 28, 2005 | 5.270 | 5.324 | 5.208 | 5.226 | 19,044,808 | -0.16(-2.94%) |
Apr 27, 2005 | 5.498 | 5.498 | 5.299 | 5.384 | 12,589,625 | -0.07(-1.32%) |
Apr 26, 2005 | 5.607 | 5.640 | 5.442 | 5.456 | 12,727,838 | -0.07(-1.26%) |
Apr 25, 2005 | 5.684 | 5.850 | 5.498 | 5.526 | 12,179,376 | +0.06(+1.15%) |
Apr 22, 2005 | 5.419 | 5.502 | 5.368 | 5.463 | 11,020,145 | +0.08(+1.52%) |
Apr 21, 2005 | 5.253 | 5.381 | 5.226 | 5.381 | 9,736,305 | +0.13(+2.43%) |
Apr 20, 2005 | 5.310 | 5.352 | 5.226 | 5.253 | 12,613,758 | -0.00(-0.09%) |
Apr 19, 2005 | 5.160 | 5.270 | 5.151 | 5.258 | 11,902,073 | +0.14(+2.74%) |
Apr 18, 2005 | 4.991 | 5.128 | 4.956 | 5.118 | 12,300,915 | +0.10(+2.07%) |
Apr 15, 2005 | 5.242 | 5.251 | 4.997 | 5.014 | 16,369,190 | -0.21(-4.01%) |
Apr 14, 2005 | 5.257 | 5.318 | 5.218 | 5.224 | 17,598,622 | +0.02(+0.46%) |
Apr 13, 2005 | 5.333 | 5.390 | 5.182 | 5.200 | 13,772,988 | -0.17(-3.22%) |
Apr 12, 2005 | 5.527 | 5.535 | 5.319 | 5.373 | 14,073,984 | -0.15(-2.78%) |
Apr 11, 2005 | 5.441 | 5.527 | 5.414 | 5.527 | 9,180,383 | +0.09(+1.57%) |
Apr 08, 2005 | 5.545 | 5.560 | 5.432 | 5.441 | 9,542,368 | -0.08(-1.36%) |
Apr 07, 2005 | 5.567 | 5.582 | 5.444 | 5.517 | 10,468,612 | +0.00(+0.04%) |
Apr 06, 2005 | 5.453 | 5.525 | 5.401 | 5.514 | 9,579,664 | +0.08(+1.38%) |
Apr 05, 2005 | 5.498 | 5.545 | 5.408 | 5.439 | 10,778,822 | -0.06(-1.08%) |
Apr 04, 2005 | 5.589 | 5.600 | 5.441 | 5.498 | 10,831,036 | +0.00(+0.00%) |