Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.571 | 5.574 | 5.266 | 5.340 | 9,974,553 | -0.23(-4.19%) |
Jun 29, 2005 | 5.629 | 5.656 | 5.519 | 5.574 | 2,422,617 | -0.02(-0.43%) |
Jun 28, 2005 | 5.608 | 5.675 | 5.538 | 5.598 | 3,398,641 | +0.01(+0.13%) |
Jun 27, 2005 | 5.562 | 5.608 | 5.417 | 5.591 | 3,307,684 | +0.03(+0.61%) |
Jun 24, 2005 | 5.680 | 5.711 | 5.227 | 5.557 | 14,013,632 | -0.12(-2.12%) |
Jun 23, 2005 | 5.815 | 5.870 | 5.670 | 5.677 | 2,536,417 | -0.12(-1.99%) |
Jun 22, 2005 | 5.851 | 5.872 | 5.751 | 5.793 | 2,759,033 | -0.05(-0.82%) |
Jun 21, 2005 | 5.909 | 5.949 | 5.829 | 5.841 | 2,614,499 | -0.03(-0.57%) |
Jun 20, 2005 | 5.817 | 5.978 | 5.817 | 5.875 | 2,712,517 | +0.08(+1.37%) |
Jun 17, 2005 | 5.947 | 6.005 | 5.779 | 5.795 | 4,421,182 | -0.13(-2.27%) |
Jun 16, 2005 | 5.839 | 5.935 | 5.819 | 5.930 | 3,113,725 | +0.13(+2.20%) |
Jun 15, 2005 | 5.853 | 5.940 | 5.779 | 5.803 | 6,857,920 | -0.07(-1.19%) |
Jun 14, 2005 | 5.836 | 5.945 | 5.781 | 5.872 | 4,663,319 | +0.05(+0.91%) |
Jun 13, 2005 | 5.730 | 6.019 | 5.641 | 5.819 | 11,234,247 | +0.18(+3.25%) |
Jun 10, 2005 | 5.612 | 5.677 | 5.571 | 5.636 | 2,499,452 | +0.01(+0.21%) |
Jun 09, 2005 | 5.634 | 5.658 | 5.535 | 5.624 | 2,693,411 | -0.02(-0.34%) |
Jun 08, 2005 | 5.658 | 5.704 | 5.562 | 5.644 | 4,612,234 | -0.00(-0.09%) |
Jun 07, 2005 | 5.706 | 5.726 | 5.624 | 5.649 | 4,687,824 | -0.04(-0.72%) |
Jun 06, 2005 | 5.632 | 5.711 | 5.514 | 5.689 | 5,908,477 | +0.10(+1.77%) |
Jun 03, 2005 | 5.694 | 5.718 | 5.588 | 5.591 | 2,603,285 | -0.07(-1.15%) |
Jun 02, 2005 | 5.641 | 5.714 | 5.639 | 5.656 | 4,360,544 | +0.02(+0.30%) |
Jun 01, 2005 | 5.622 | 5.733 | 5.581 | 5.639 | 6,229,942 | +0.02(+0.39%) |
May 31, 2005 | 5.661 | 5.767 | 5.574 | 5.617 | 6,604,985 | -0.02(-0.30%) |
May 27, 2005 | 5.581 | 5.634 | 5.550 | 5.634 | 2,245,686 | +0.05(+0.95%) |
May 26, 2005 | 5.499 | 5.593 | 5.485 | 5.581 | 8,314,481 | +0.12(+2.11%) |
May 25, 2005 | 5.437 | 5.538 | 5.352 | 5.466 | 8,794,602 | +0.14(+2.58%) |
May 24, 2005 | 5.225 | 5.348 | 5.148 | 5.328 | 4,365,113 | +0.10(+1.84%) |
May 23, 2005 | 5.148 | 5.297 | 5.148 | 5.232 | 4,031,603 | +0.09(+1.73%) |
May 20, 2005 | 5.177 | 5.189 | 5.056 | 5.143 | 2,168,435 | -0.06(-1.11%) |
May 19, 2005 | 5.177 | 5.249 | 5.116 | 5.201 | 4,534,152 | +0.02(+0.47%) |
May 18, 2005 | 5.056 | 5.189 | 5.056 | 5.177 | 5,866,944 | +0.15(+3.02%) |
May 17, 2005 | 4.936 | 5.044 | 4.936 | 5.025 | 6,706,740 | +0.09(+1.80%) |
May 16, 2005 | 4.868 | 4.936 | 4.864 | 4.936 | 3,373,721 | +0.07(+1.38%) |
May 13, 2005 | 4.854 | 4.890 | 4.844 | 4.868 | 2,284,727 | +0.02(+0.35%) |
May 12, 2005 | 4.868 | 4.888 | 4.852 | 4.852 | 4,187,767 | -0.01(-0.30%) |
May 11, 2005 | 4.830 | 4.880 | 4.830 | 4.866 | 2,216,198 | +0.04(+0.75%) |
May 10, 2005 | 4.731 | 4.895 | 4.731 | 4.830 | 5,216,123 | -0.01(-0.25%) |
May 09, 2005 | 4.856 | 4.873 | 4.815 | 4.842 | 1,654,672 | +0.01(+0.20%) |
May 06, 2005 | 4.844 | 4.873 | 4.830 | 4.832 | 2,976,251 | -0.04(-0.74%) |
May 05, 2005 | 4.815 | 4.873 | 4.803 | 4.868 | 5,362,734 | +0.05(+1.00%) |
May 04, 2005 | 4.671 | 4.825 | 4.635 | 4.820 | 7,994,262 | +0.14(+2.98%) |
May 03, 2005 | 4.620 | 4.695 | 4.605 | 4.681 | 3,679,819 | +0.05(+1.14%) |
May 02, 2005 | 4.599 | 4.659 | 4.594 | 4.628 | 3,224,202 | +0.03(+0.68%) |
Apr 29, 2005 | 4.584 | 4.620 | 4.563 | 4.596 | 6,858,336 | +0.02(+0.37%) |
Apr 28, 2005 | 4.601 | 4.606 | 4.517 | 4.580 | 6,561,375 | -0.02(-0.47%) |
Apr 27, 2005 | 4.572 | 4.606 | 4.447 | 4.601 | 12,670,041 | +0.03(+0.63%) |
Apr 26, 2005 | 4.093 | 4.647 | 4.093 | 4.572 | 18,370,438 | -0.25(-5.19%) |
Apr 25, 2005 | 4.827 | 4.888 | 4.791 | 4.823 | 9,282,614 | +0.03(+0.65%) |
Apr 22, 2005 | 4.791 | 4.953 | 4.760 | 4.791 | 17,191,734 | +0.10(+2.16%) |
Apr 21, 2005 | 4.635 | 4.722 | 4.623 | 4.690 | 8,504,702 | +0.09(+1.99%) |
Apr 20, 2005 | 4.575 | 4.671 | 4.531 | 4.599 | 5,767,680 | +0.02(+0.53%) |
Apr 19, 2005 | 4.524 | 4.587 | 4.514 | 4.575 | 2,598,301 | +0.10(+2.32%) |
Apr 18, 2005 | 4.531 | 4.558 | 4.466 | 4.471 | 3,024,014 | -0.06(-1.33%) |
Apr 15, 2005 | 4.488 | 4.551 | 4.478 | 4.531 | 2,861,620 | +0.05(+1.02%) |
Apr 14, 2005 | 4.478 | 4.575 | 4.430 | 4.486 | 4,141,665 | -0.01(-0.16%) |
Apr 13, 2005 | 4.596 | 4.599 | 4.483 | 4.493 | 3,207,174 | -0.10(-2.25%) |
Apr 12, 2005 | 4.519 | 4.635 | 4.514 | 4.596 | 1,844,062 | +0.08(+1.76%) |
Apr 11, 2005 | 4.599 | 4.599 | 4.512 | 4.517 | 1,916,745 | -0.08(-1.83%) |
Apr 08, 2005 | 4.611 | 4.623 | 4.594 | 4.601 | 1,862,752 | -0.01(-0.21%) |
Apr 07, 2005 | 4.606 | 4.620 | 4.567 | 4.611 | 3,114,140 | +0.01(+0.16%) |
Apr 06, 2005 | 4.599 | 4.635 | 4.575 | 4.604 | 1,982,783 | +0.00(+0.10%) |
Apr 05, 2005 | 4.577 | 4.632 | 4.565 | 4.599 | 3,866,302 | +0.03(+0.74%) |
Apr 04, 2005 | 4.539 | 4.604 | 4.514 | 4.565 | 2,945,101 | +0.03(+0.58%) |