Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.165 | 6.185 | 5.970 | 6.035 | 586,644 | -0.10(-1.71%) |
Jun 29, 2005 | 6.255 | 6.315 | 6.090 | 6.140 | 591,352 | -0.08(-1.37%) |
Jun 28, 2005 | 5.830 | 6.225 | 5.810 | 6.225 | 735,120 | +0.39(+6.78%) |
Jun 27, 2005 | 6.185 | 6.220 | 5.800 | 5.830 | 503,614 | -0.33(-5.28%) |
Jun 24, 2005 | 5.760 | 6.155 | 5.760 | 6.155 | 1,472,022 | +0.29(+4.94%) |
Jun 23, 2005 | 6.235 | 6.315 | 5.850 | 5.865 | 533,066 | -0.38(-6.16%) |
Jun 22, 2005 | 6.415 | 6.450 | 6.090 | 6.250 | 614,358 | -0.15(-2.34%) |
Jun 21, 2005 | 6.400 | 6.475 | 6.335 | 6.400 | 588,528 | +0.08(+1.19%) |
Jun 20, 2005 | 6.260 | 6.350 | 6.110 | 6.325 | 562,376 | +0.07(+1.12%) |
Jun 17, 2005 | 6.040 | 6.270 | 6.030 | 6.255 | 1,082,988 | +0.18(+2.96%) |
Jun 16, 2005 | 6.110 | 6.110 | 5.990 | 6.075 | 1,495,858 | -0.02(-0.41%) |
Jun 15, 2005 | 5.935 | 6.250 | 5.885 | 6.100 | 1,707,696 | +0.18(+3.04%) |
Jun 14, 2005 | 5.755 | 6.035 | 5.675 | 5.920 | 583,222 | +0.22(+3.86%) |
Jun 13, 2005 | 5.700 | 5.870 | 5.650 | 5.700 | 599,800 | -0.12(-2.15%) |
Jun 10, 2005 | 5.810 | 6.025 | 5.650 | 5.825 | 1,034,014 | -0.23(-3.88%) |
Jun 09, 2005 | 5.300 | 6.110 | 5.255 | 6.060 | 1,934,178 | +0.76(+14.34%) |
Jun 08, 2005 | 5.315 | 5.385 | 5.200 | 5.300 | 603,376 | +0.04(+0.76%) |
Jun 07, 2005 | 5.265 | 5.405 | 5.220 | 5.260 | 527,878 | +0.03(+0.57%) |
Jun 06, 2005 | 5.245 | 5.275 | 5.150 | 5.230 | 272,230 | +0.01(+0.19%) |
Jun 03, 2005 | 5.210 | 5.325 | 5.110 | 5.220 | 373,870 | -0.12(-2.34%) |
Jun 02, 2005 | 5.315 | 5.375 | 5.255 | 5.345 | 212,778 | -0.03(-0.56%) |
Jun 01, 2005 | 5.275 | 5.380 | 5.152 | 5.375 | 502,406 | +0.12(+2.38%) |
May 31, 2005 | 5.250 | 5.290 | 5.130 | 5.250 | 653,004 | +0.03(+0.48%) |
May 27, 2005 | 5.195 | 5.435 | 5.160 | 5.225 | 852,662 | -0.02(-0.38%) |
May 26, 2005 | 5.060 | 5.265 | 5.000 | 5.245 | 333,754 | +0.20(+3.86%) |
May 25, 2005 | 5.150 | 5.150 | 4.890 | 5.050 | 529,780 | -0.09(-1.85%) |
May 24, 2005 | 5.130 | 5.180 | 5.085 | 5.145 | 309,800 | -0.01(-0.10%) |
May 23, 2005 | 5.090 | 5.240 | 5.010 | 5.150 | 379,668 | +0.06(+1.08%) |
May 20, 2005 | 5.150 | 5.200 | 5.010 | 5.095 | 342,334 | -0.04(-0.68%) |
May 19, 2005 | 5.200 | 5.200 | 5.085 | 5.130 | 392,944 | -0.04(-0.87%) |
May 18, 2005 | 5.105 | 5.295 | 5.035 | 5.175 | 509,200 | +0.09(+1.87%) |
May 17, 2005 | 5.000 | 5.125 | 4.930 | 5.080 | 295,970 | +0.08(+1.60%) |
May 16, 2005 | 4.830 | 5.000 | 4.675 | 5.000 | 452,304 | +0.08(+1.52%) |
May 13, 2005 | 5.205 | 5.315 | 4.895 | 4.925 | 611,720 | -0.31(-5.92%) |
May 12, 2005 | 5.260 | 5.350 | 5.190 | 5.235 | 489,934 | -0.01(-0.19%) |
May 11, 2005 | 5.255 | 5.260 | 5.035 | 5.245 | 696,998 | +0.02(+0.38%) |
May 10, 2005 | 5.175 | 5.250 | 5.075 | 5.225 | 1,010,054 | +0.00(+0.10%) |
May 09, 2005 | 5.000 | 5.220 | 4.945 | 5.220 | 385,368 | +0.22(+4.40%) |
May 06, 2005 | 4.925 | 5.000 | 4.775 | 5.000 | 529,544 | +0.08(+1.52%) |
May 05, 2005 | 4.850 | 4.930 | 4.750 | 4.925 | 389,826 | +0.06(+1.34%) |
May 04, 2005 | 4.935 | 4.950 | 4.840 | 4.860 | 430,760 | -0.04(-0.92%) |
May 03, 2005 | 4.885 | 4.975 | 4.750 | 4.905 | 464,916 | -0.03(-0.61%) |
May 02, 2005 | 4.710 | 4.965 | 4.545 | 4.935 | 904,350 | +0.02(+0.51%) |
Apr 29, 2005 | 4.650 | 4.925 | 4.585 | 4.910 | 986,556 | +0.29(+6.16%) |
Apr 28, 2005 | 4.460 | 4.770 | 4.460 | 4.625 | 841,820 | +0.19(+4.28%) |
Apr 27, 2005 | 4.475 | 4.500 | 4.235 | 4.435 | 510,312 | -0.01(-0.11%) |
Apr 26, 2005 | 4.500 | 4.565 | 4.400 | 4.440 | 599,790 | -0.11(-2.42%) |
Apr 25, 2005 | 4.560 | 4.645 | 4.500 | 4.550 | 223,772 | -0.02(-0.44%) |
Apr 22, 2005 | 4.610 | 4.610 | 4.450 | 4.570 | 428,318 | -0.03(-0.65%) |
Apr 21, 2005 | 4.475 | 4.655 | 4.475 | 4.600 | 390,112 | +0.13(+2.91%) |
Apr 20, 2005 | 4.345 | 4.925 | 4.275 | 4.470 | 1,211,400 | +0.14(+3.35%) |
Apr 19, 2005 | 4.140 | 4.350 | 4.135 | 4.325 | 651,352 | +0.20(+4.85%) |
Apr 18, 2005 | 4.205 | 4.310 | 4.125 | 4.125 | 530,118 | -0.04(-0.84%) |
Apr 15, 2005 | 4.100 | 4.270 | 4.075 | 4.160 | 803,268 | +0.04(+0.97%) |
Apr 14, 2005 | 4.030 | 4.255 | 4.030 | 4.120 | 682,276 | +0.06(+1.48%) |
Apr 13, 2005 | 4.370 | 4.395 | 4.030 | 4.060 | 524,846 | -0.30(-6.77%) |
Apr 12, 2005 | 4.480 | 4.480 | 4.130 | 4.355 | 677,474 | -0.10(-2.35%) |
Apr 11, 2005 | 4.300 | 4.510 | 4.300 | 4.460 | 510,606 | +0.20(+4.69%) |
Apr 08, 2005 | 4.435 | 4.450 | 4.190 | 4.260 | 308,930 | -0.17(-3.73%) |
Apr 07, 2005 | 4.230 | 4.435 | 4.210 | 4.425 | 324,868 | +0.22(+5.36%) |
Apr 06, 2005 | 4.015 | 4.215 | 4.000 | 4.200 | 463,402 | +0.19(+4.74%) |
Apr 05, 2005 | 4.005 | 4.060 | 3.950 | 4.010 | 550,714 | +0.00(+0.12%) |
Apr 04, 2005 | 4.105 | 4.135 | 3.980 | 4.005 | 692,808 | -0.03(-0.74%) |