Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.136 | 6.159 | 6.093 | 6.128 | 1,128,630 | +0.00(+0.07%) |
Jun 29, 2005 | 6.070 | 6.124 | 6.064 | 6.124 | 843,559 | +0.07(+1.09%) |
Jun 28, 2005 | 6.002 | 6.060 | 5.994 | 6.058 | 1,377,764 | +0.07(+1.13%) |
Jun 27, 2005 | 5.951 | 6.004 | 5.939 | 5.990 | 1,061,612 | +0.01(+0.17%) |
Jun 24, 2005 | 6.002 | 6.058 | 5.945 | 5.980 | 1,206,333 | -0.02(-0.38%) |
Jun 23, 2005 | 6.044 | 6.066 | 5.994 | 6.002 | 1,071,324 | -0.05(-0.82%) |
Jun 22, 2005 | 6.035 | 6.093 | 6.002 | 6.052 | 1,495,775 | +0.02(+0.31%) |
Jun 21, 2005 | 6.074 | 6.175 | 6.031 | 6.033 | 2,313,109 | -0.18(-2.82%) |
Jun 20, 2005 | 6.225 | 6.289 | 6.208 | 6.208 | 1,852,236 | -0.05(-0.82%) |
Jun 17, 2005 | 6.229 | 6.268 | 6.184 | 6.260 | 2,711,335 | +0.19(+3.05%) |
Jun 16, 2005 | 6.062 | 6.081 | 6.031 | 6.074 | 728,462 | +0.00(+0.00%) |
Jun 15, 2005 | 6.072 | 6.093 | 6.011 | 6.074 | 1,136,400 | +0.03(+0.44%) |
Jun 14, 2005 | 5.961 | 6.074 | 5.953 | 6.048 | 1,702,172 | +0.08(+1.28%) |
Jun 13, 2005 | 6.044 | 6.052 | 5.947 | 5.971 | 2,879,367 | +0.06(+0.98%) |
Jun 10, 2005 | 5.920 | 5.926 | 5.879 | 5.914 | 1,173,309 | +0.01(+0.14%) |
Jun 09, 2005 | 5.838 | 5.910 | 5.803 | 5.906 | 1,353,482 | +0.05(+0.88%) |
Jun 08, 2005 | 5.873 | 5.947 | 5.854 | 5.854 | 1,226,730 | -0.02(-0.32%) |
Jun 07, 2005 | 5.772 | 5.912 | 5.766 | 5.873 | 2,014,440 | +0.11(+1.86%) |
Jun 06, 2005 | 5.770 | 5.792 | 5.751 | 5.766 | 2,209,182 | +0.02(+0.39%) |
Jun 03, 2005 | 5.724 | 5.786 | 5.722 | 5.743 | 1,609,415 | +0.04(+0.69%) |
Jun 02, 2005 | 5.735 | 5.755 | 5.698 | 5.704 | 1,022,760 | -0.02(-0.36%) |
Jun 01, 2005 | 5.669 | 5.759 | 5.663 | 5.724 | 1,668,663 | +0.06(+1.02%) |
May 31, 2005 | 5.621 | 5.722 | 5.612 | 5.667 | 1,426,328 | +0.02(+0.40%) |
May 27, 2005 | 5.609 | 5.663 | 5.580 | 5.644 | 1,452,553 | +0.04(+0.62%) |
May 26, 2005 | 5.640 | 5.702 | 5.603 | 5.609 | 1,456,924 | -0.01(-0.18%) |
May 25, 2005 | 5.714 | 5.714 | 5.619 | 5.619 | 2,720,077 | -0.09(-1.55%) |
May 24, 2005 | 5.745 | 5.755 | 5.673 | 5.708 | 1,672,063 | -0.04(-0.65%) |
May 23, 2005 | 5.766 | 5.790 | 5.731 | 5.745 | 1,196,620 | -0.04(-0.71%) |
May 20, 2005 | 5.714 | 5.794 | 5.673 | 5.786 | 2,799,236 | +0.06(+1.08%) |
May 19, 2005 | 5.696 | 5.780 | 5.694 | 5.724 | 3,103,733 | +0.00(+0.00%) |
May 18, 2005 | 5.737 | 5.753 | 5.700 | 5.724 | 3,223,687 | +0.04(+0.69%) |
May 17, 2005 | 5.685 | 5.708 | 5.636 | 5.685 | 2,484,541 | +0.00(+0.00%) |
May 16, 2005 | 5.632 | 5.696 | 5.632 | 5.685 | 1,795,901 | +0.06(+1.02%) |
May 13, 2005 | 5.673 | 5.702 | 5.607 | 5.628 | 2,457,345 | -0.11(-1.90%) |
May 12, 2005 | 5.766 | 5.780 | 5.702 | 5.737 | 2,203,840 | -0.02(-0.39%) |
May 11, 2005 | 5.776 | 5.794 | 5.708 | 5.759 | 2,734,646 | -0.02(-0.29%) |
May 10, 2005 | 5.780 | 5.796 | 5.755 | 5.776 | 1,352,996 | -0.05(-0.88%) |
May 09, 2005 | 5.687 | 5.831 | 5.675 | 5.827 | 1,609,901 | +0.14(+2.46%) |
May 06, 2005 | 5.724 | 5.739 | 5.648 | 5.687 | 1,904,685 | -0.02(-0.36%) |
May 05, 2005 | 5.755 | 5.786 | 5.696 | 5.708 | 2,421,893 | -0.06(-1.11%) |
May 04, 2005 | 5.745 | 5.772 | 5.673 | 5.772 | 2,082,430 | +0.02(+0.36%) |
May 03, 2005 | 5.755 | 5.801 | 5.724 | 5.751 | 999,449 | -0.04(-0.71%) |
May 02, 2005 | 5.776 | 5.792 | 5.689 | 5.792 | 1,074,238 | +0.00(+0.00%) |
Apr 29, 2005 | 5.712 | 5.792 | 5.659 | 5.792 | 1,092,207 | +0.10(+1.77%) |
Apr 28, 2005 | 5.766 | 5.766 | 5.689 | 5.691 | 839,188 | -0.09(-1.60%) |
Apr 27, 2005 | 5.673 | 5.794 | 5.650 | 5.784 | 902,807 | +0.08(+1.41%) |
Apr 26, 2005 | 5.755 | 5.792 | 5.683 | 5.704 | 1,558,423 | -0.08(-1.35%) |
Apr 25, 2005 | 5.650 | 5.794 | 5.632 | 5.782 | 1,637,097 | +0.14(+2.48%) |
Apr 22, 2005 | 5.652 | 5.663 | 5.588 | 5.642 | 1,144,656 | -0.03(-0.54%) |
Apr 21, 2005 | 5.632 | 5.673 | 5.580 | 5.673 | 1,012,076 | +0.08(+1.47%) |
Apr 20, 2005 | 5.665 | 5.665 | 5.574 | 5.591 | 1,022,275 | -0.08(-1.38%) |
Apr 19, 2005 | 5.652 | 5.677 | 5.619 | 5.669 | 739,631 | +0.03(+0.55%) |
Apr 18, 2005 | 5.591 | 5.671 | 5.545 | 5.638 | 2,715,706 | +0.04(+0.70%) |
Apr 15, 2005 | 5.601 | 5.642 | 5.551 | 5.599 | 1,157,769 | -0.00(-0.04%) |
Apr 14, 2005 | 5.642 | 5.677 | 5.574 | 5.601 | 976,139 | -0.05(-0.80%) |
Apr 13, 2005 | 5.615 | 5.663 | 5.597 | 5.646 | 2,248,519 | +0.03(+0.55%) |
Apr 12, 2005 | 5.488 | 5.623 | 5.463 | 5.615 | 1,177,680 | +0.11(+2.02%) |
Apr 11, 2005 | 5.498 | 5.508 | 5.416 | 5.504 | 2,201,412 | +0.01(+0.11%) |
Apr 08, 2005 | 5.549 | 5.549 | 5.475 | 5.498 | 969,825 | -0.02(-0.37%) |
Apr 07, 2005 | 5.488 | 5.551 | 5.479 | 5.518 | 1,438,955 | +0.02(+0.34%) |
Apr 06, 2005 | 5.516 | 5.541 | 5.488 | 5.500 | 975,167 | +0.01(+0.23%) |
Apr 05, 2005 | 5.488 | 5.533 | 5.461 | 5.488 | 1,513,744 | -0.01(-0.19%) |
Apr 04, 2005 | 5.436 | 5.498 | 5.385 | 5.498 | 1,684,204 | +0.03(+0.49%) |