Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.999 | 6.198 | 5.993 | 5.993 | 18,632,434 | -0.01(-0.17%) |
Jun 29, 2005 | 6.037 | 6.083 | 5.932 | 6.003 | 16,985,252 | -0.06(-0.93%) |
Jun 28, 2005 | 6.241 | 6.254 | 6.031 | 6.059 | 13,969,204 | -0.18(-2.91%) |
Jun 27, 2005 | 6.180 | 6.277 | 6.180 | 6.241 | 9,906,691 | +0.09(+1.46%) |
Jun 24, 2005 | 6.181 | 6.224 | 6.114 | 6.151 | 9,940,534 | +0.04(+0.61%) |
Jun 23, 2005 | 6.119 | 6.232 | 6.052 | 6.114 | 13,422,370 | +0.04(+0.74%) |
Jun 22, 2005 | 6.103 | 6.150 | 5.957 | 6.069 | 24,307,840 | +0.13(+2.27%) |
Jun 21, 2005 | 6.135 | 6.143 | 5.929 | 5.934 | 13,650,366 | -0.20(-3.28%) |
Jun 20, 2005 | 6.209 | 6.237 | 6.098 | 6.135 | 10,558,171 | -0.03(-0.55%) |
Jun 17, 2005 | 6.131 | 6.218 | 6.100 | 6.169 | 15,885,795 | +0.13(+2.23%) |
Jun 16, 2005 | 5.949 | 6.041 | 5.890 | 6.034 | 11,558,325 | +0.11(+1.86%) |
Jun 15, 2005 | 5.867 | 5.949 | 5.839 | 5.924 | 8,952,403 | +0.08(+1.36%) |
Jun 14, 2005 | 5.822 | 5.860 | 5.754 | 5.844 | 8,065,801 | +0.03(+0.54%) |
Jun 13, 2005 | 5.806 | 5.838 | 5.766 | 5.813 | 7,994,998 | -0.02(-0.33%) |
Jun 10, 2005 | 5.839 | 5.840 | 5.765 | 5.832 | 10,042,509 | +0.00(+0.04%) |
Jun 09, 2005 | 5.694 | 5.839 | 5.684 | 5.830 | 10,988,336 | +0.15(+2.59%) |
Jun 08, 2005 | 5.579 | 5.725 | 5.573 | 5.683 | 13,346,669 | +0.09(+1.65%) |
Jun 07, 2005 | 5.603 | 5.666 | 5.580 | 5.591 | 7,972,733 | -0.01(-0.22%) |
Jun 06, 2005 | 5.642 | 5.656 | 5.567 | 5.603 | 7,193,895 | -0.01(-0.18%) |
Jun 03, 2005 | 5.569 | 5.626 | 5.559 | 5.613 | 6,819,394 | +0.05(+0.87%) |
Jun 02, 2005 | 5.550 | 5.612 | 5.502 | 5.565 | 9,217,805 | -0.01(-0.10%) |
Jun 01, 2005 | 5.463 | 5.577 | 5.463 | 5.570 | 8,643,807 | +0.13(+2.31%) |
May 31, 2005 | 5.463 | 5.479 | 5.356 | 5.445 | 9,762,412 | -0.05(-0.84%) |
May 27, 2005 | 5.446 | 5.502 | 5.412 | 5.491 | 5,465,223 | +0.06(+1.10%) |
May 26, 2005 | 5.388 | 5.438 | 5.370 | 5.431 | 6,981,040 | +0.05(+0.98%) |
May 25, 2005 | 5.348 | 5.408 | 5.292 | 5.378 | 9,373,216 | +0.04(+0.76%) |
May 24, 2005 | 5.320 | 5.362 | 5.284 | 5.338 | 5,944,370 | +0.05(+0.93%) |
May 23, 2005 | 5.109 | 5.300 | 5.109 | 5.289 | 8,587,699 | +0.10(+1.90%) |
May 20, 2005 | 5.199 | 5.266 | 5.173 | 5.190 | 7,422,336 | -0.06(-1.05%) |
May 19, 2005 | 5.119 | 5.255 | 5.113 | 5.245 | 9,721,889 | +0.10(+2.01%) |
May 18, 2005 | 5.132 | 5.213 | 5.082 | 5.141 | 11,516,022 | +0.04(+0.77%) |
May 17, 2005 | 4.985 | 5.117 | 4.985 | 5.102 | 8,909,654 | +0.08(+1.66%) |
May 16, 2005 | 5.081 | 5.081 | 4.919 | 5.019 | 14,251,973 | -0.07(-1.41%) |
May 13, 2005 | 5.199 | 5.204 | 5.049 | 5.091 | 10,820,010 | -0.08(-1.48%) |
May 12, 2005 | 5.505 | 5.505 | 5.120 | 5.167 | 18,418,242 | -0.28(-5.05%) |
May 11, 2005 | 5.457 | 5.485 | 5.410 | 5.442 | 14,186,068 | -0.02(-0.39%) |
May 10, 2005 | 5.547 | 5.579 | 5.447 | 5.464 | 9,364,310 | -0.07(-1.26%) |
May 09, 2005 | 5.446 | 5.543 | 5.442 | 5.533 | 8,455,443 | +0.11(+1.99%) |
May 06, 2005 | 5.443 | 5.500 | 5.415 | 5.426 | 8,157,980 | +0.03(+0.48%) |
May 05, 2005 | 5.384 | 5.429 | 5.330 | 5.400 | 9,016,082 | +0.07(+1.24%) |
May 04, 2005 | 5.277 | 5.362 | 5.238 | 5.333 | 12,128,315 | +0.09(+1.69%) |
May 03, 2005 | 5.347 | 5.350 | 5.218 | 5.245 | 9,094,901 | -0.13(-2.38%) |
May 02, 2005 | 5.229 | 5.373 | 5.211 | 5.373 | 15,944,130 | +0.14(+2.75%) |
Apr 29, 2005 | 5.171 | 5.294 | 5.154 | 5.229 | 12,573,620 | +0.08(+1.55%) |
Apr 28, 2005 | 5.193 | 5.246 | 5.131 | 5.149 | 19,328,444 | -0.16(-2.94%) |
Apr 27, 2005 | 5.418 | 5.418 | 5.221 | 5.305 | 12,777,124 | -0.07(-1.32%) |
Apr 26, 2005 | 5.524 | 5.557 | 5.363 | 5.376 | 12,917,395 | -0.07(-1.26%) |
Apr 25, 2005 | 5.601 | 5.765 | 5.418 | 5.445 | 12,360,764 | +0.06(+1.15%) |
Apr 22, 2005 | 5.339 | 5.421 | 5.290 | 5.383 | 11,184,270 | +0.08(+1.52%) |
Apr 21, 2005 | 5.176 | 5.302 | 5.149 | 5.302 | 9,881,308 | +0.13(+2.43%) |
Apr 20, 2005 | 5.232 | 5.274 | 5.149 | 5.176 | 12,801,616 | -0.00(-0.09%) |
Apr 19, 2005 | 5.084 | 5.193 | 5.075 | 5.181 | 12,079,332 | +0.14(+2.74%) |
Apr 18, 2005 | 4.918 | 5.053 | 4.883 | 5.043 | 12,484,114 | +0.10(+2.07%) |
Apr 15, 2005 | 5.165 | 5.174 | 4.924 | 4.940 | 16,612,978 | -0.21(-4.01%) |
Apr 14, 2005 | 5.180 | 5.240 | 5.141 | 5.147 | 17,860,722 | +0.02(+0.46%) |
Apr 13, 2005 | 5.255 | 5.311 | 5.105 | 5.123 | 13,978,111 | -0.17(-3.22%) |
Apr 12, 2005 | 5.446 | 5.454 | 5.241 | 5.294 | 14,283,589 | -0.15(-2.78%) |
Apr 11, 2005 | 5.362 | 5.446 | 5.335 | 5.446 | 9,317,108 | +0.08(+1.57%) |
Apr 08, 2005 | 5.464 | 5.478 | 5.353 | 5.362 | 9,684,484 | -0.07(-1.36%) |
Apr 07, 2005 | 5.485 | 5.500 | 5.364 | 5.436 | 10,624,522 | +0.00(+0.04%) |
Apr 06, 2005 | 5.373 | 5.443 | 5.322 | 5.433 | 9,722,335 | +0.07(+1.38%) |
Apr 05, 2005 | 5.418 | 5.464 | 5.329 | 5.359 | 10,939,352 | -0.06(-1.08%) |
Apr 04, 2005 | 5.507 | 5.518 | 5.362 | 5.418 | 10,992,343 | +0.00(+0.00%) |