Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.688 | 5.702 | 5.674 | 5.688 | 213,954 | +0.00(+0.00%) |
Jun 29, 2005 | 5.688 | 5.716 | 5.688 | 5.688 | 123,812 | -0.00(-0.05%) |
Jun 28, 2005 | 5.691 | 5.702 | 5.688 | 5.691 | 93,298 | -0.01(-0.15%) |
Jun 27, 2005 | 5.688 | 5.702 | 5.688 | 5.699 | 172,215 | +0.01(+0.20%) |
Jun 24, 2005 | 5.688 | 5.702 | 5.688 | 5.688 | 177,125 | -0.00(-0.05%) |
Jun 23, 2005 | 5.702 | 5.716 | 5.676 | 5.691 | 239,207 | +0.01(+0.15%) |
Jun 22, 2005 | 5.691 | 5.699 | 5.676 | 5.682 | 135,738 | -0.01(-0.20%) |
Jun 21, 2005 | 5.699 | 5.702 | 5.691 | 5.694 | 105,574 | +0.00(+0.00%) |
Jun 20, 2005 | 5.676 | 5.702 | 5.676 | 5.694 | 132,932 | +0.01(+0.15%) |
Jun 17, 2005 | 5.688 | 5.688 | 5.674 | 5.685 | 65,238 | +0.00(+0.00%) |
Jun 16, 2005 | 5.674 | 5.685 | 5.674 | 5.685 | 156,081 | -0.00(-0.05%) |
Jun 15, 2005 | 5.676 | 5.688 | 5.674 | 5.688 | 213,603 | +0.01(+0.20%) |
Jun 14, 2005 | 5.674 | 5.676 | 5.674 | 5.676 | 103,820 | +0.00(+0.00%) |
Jun 13, 2005 | 5.699 | 5.702 | 5.674 | 5.676 | 648,877 | -0.03(-0.50%) |
Jun 10, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 39,984 | +0.00(+0.00%) |
Jun 09, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 86,283 | +0.00(+0.00%) |
Jun 08, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 215,707 | +0.00(+0.05%) |
Jun 07, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 377,751 | -0.00(-0.05%) |
Jun 06, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 114,693 | +0.00(+0.00%) |
Jun 03, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 97,857 | +0.00(+0.05%) |
Jun 02, 2005 | 5.705 | 5.705 | 5.702 | 5.702 | 105,574 | -0.00(-0.05%) |
Jun 01, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 567,504 | +0.00(+0.00%) |
May 31, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 365,826 | +0.00(+0.00%) |
May 27, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 142,051 | +0.00(+0.00%) |
May 26, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 523,661 | +0.00(+0.05%) |
May 25, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 1,036,800 | +0.00(+0.00%) |
May 24, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 251,132 | +0.00(+0.00%) |
May 23, 2005 | 5.702 | 5.716 | 5.702 | 5.702 | 448,952 | +0.00(+0.00%) |
May 20, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 46,999 | -0.00(-0.05%) |
May 19, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 96,103 | +0.00(+0.00%) |
May 18, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 83,477 | +0.00(+0.05%) |
May 17, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 124,514 | +0.00(+0.00%) |
May 16, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 70,148 | +0.00(+0.00%) |
May 13, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 115,044 | +0.00(+0.00%) |
May 12, 2005 | 5.705 | 5.705 | 5.702 | 5.702 | 80,320 | -0.00(-0.05%) |
May 11, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 51,910 | +0.00(+0.05%) |
May 10, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 119,603 | -0.00(-0.05%) |
May 09, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 117,499 | +0.00(+0.05%) |
May 06, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 115,044 | -0.00(-0.05%) |
May 05, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 109,432 | +0.00(+0.00%) |
May 04, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 118,200 | +0.00(+0.05%) |
May 03, 2005 | 5.702 | 5.708 | 5.702 | 5.702 | 140,648 | -0.00(-0.05%) |
May 02, 2005 | 5.705 | 5.711 | 5.702 | 5.705 | 139,245 | +0.00(+0.05%) |
Apr 29, 2005 | 5.702 | 5.714 | 5.702 | 5.702 | 304,446 | -0.00(-0.05%) |
Apr 28, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 489,989 | +0.00(+0.05%) |