Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.047 | 6.102 | 6.040 | 6.084 | 16,642 | +0.03(+0.51%) |
Jun 29, 2005 | 6.040 | 6.078 | 6.022 | 6.053 | 16,804 | -0.02(-0.31%) |
Jun 28, 2005 | 6.053 | 6.127 | 6.040 | 6.071 | 20,520 | -0.01(-0.20%) |
Jun 27, 2005 | 6.016 | 6.090 | 5.935 | 6.084 | 50,250 | +0.07(+1.13%) |
Jun 24, 2005 | 6.003 | 6.016 | 6.003 | 6.016 | 12,441 | +0.04(+0.62%) |
Jun 23, 2005 | 6.016 | 6.016 | 5.941 | 5.979 | 34,415 | -0.01(-0.21%) |
Jun 22, 2005 | 5.972 | 6.010 | 5.972 | 5.991 | 11,310 | -0.01(-0.21%) |
Jun 21, 2005 | 5.997 | 6.016 | 5.991 | 6.003 | 55,744 | +0.03(+0.52%) |
Jun 20, 2005 | 6.003 | 6.003 | 5.948 | 5.972 | 15,026 | -0.02(-0.31%) |
Jun 17, 2005 | 6.003 | 6.003 | 5.979 | 5.991 | 30,699 | -0.01(-0.21%) |
Jun 16, 2005 | 5.979 | 6.003 | 5.979 | 6.003 | 29,891 | +0.01(+0.21%) |
Jun 15, 2005 | 6.010 | 6.040 | 5.985 | 5.991 | 60,429 | +0.01(+0.10%) |
Jun 14, 2005 | 6.053 | 6.053 | 5.972 | 5.985 | 17,450 | -0.06(-1.02%) |
Jun 13, 2005 | 6.003 | 6.053 | 5.997 | 6.047 | 17,288 | +0.03(+0.51%) |
Jun 10, 2005 | 6.102 | 6.102 | 6.016 | 6.016 | 20,035 | -0.05(-0.82%) |
Jun 09, 2005 | 6.084 | 6.096 | 6.040 | 6.065 | 15,511 | -0.02(-0.31%) |
Jun 08, 2005 | 6.065 | 6.109 | 6.040 | 6.084 | 6,624 | -0.02(-0.30%) |
Jun 07, 2005 | 6.065 | 6.109 | 6.053 | 6.102 | 9,371 | +0.06(+0.92%) |
Jun 06, 2005 | 6.053 | 6.084 | 6.028 | 6.047 | 21,974 | -0.01(-0.10%) |
Jun 03, 2005 | 6.047 | 6.065 | 6.040 | 6.053 | 12,764 | +0.02(+0.31%) |
Jun 02, 2005 | 6.189 | 6.313 | 6.028 | 6.034 | 63,499 | -0.08(-1.32%) |
Jun 01, 2005 | 6.133 | 6.189 | 6.109 | 6.115 | 29,083 | -0.01(-0.10%) |
May 31, 2005 | 6.071 | 6.127 | 6.071 | 6.121 | 19,227 | +0.00(+0.00%) |
May 27, 2005 | 6.078 | 6.158 | 6.016 | 6.121 | 15,672 | +0.05(+0.82%) |
May 26, 2005 | 6.071 | 6.158 | 6.034 | 6.071 | 34,577 | +0.00(+0.00%) |
May 25, 2005 | 6.096 | 6.164 | 6.071 | 6.071 | 28,760 | +0.01(+0.10%) |
May 24, 2005 | 6.065 | 6.127 | 6.010 | 6.065 | 37,162 | +0.03(+0.51%) |
May 23, 2005 | 6.090 | 6.102 | 6.010 | 6.034 | 27,791 | -0.04(-0.71%) |
May 20, 2005 | 6.016 | 6.078 | 6.003 | 6.078 | 11,148 | +0.11(+1.87%) |
May 19, 2005 | 6.016 | 6.034 | 5.966 | 5.966 | 10,664 | +0.01(+0.21%) |
May 18, 2005 | 5.972 | 6.003 | 5.948 | 5.954 | 27,952 | +0.02(+0.31%) |
May 17, 2005 | 5.941 | 6.016 | 5.929 | 5.935 | 19,389 | -0.06(-0.93%) |
May 16, 2005 | 5.985 | 5.991 | 5.966 | 5.991 | 7,917 | +0.06(+1.04%) |
May 13, 2005 | 5.966 | 5.972 | 5.923 | 5.929 | 11,633 | -0.04(-0.62%) |
May 12, 2005 | 5.960 | 5.991 | 5.955 | 5.966 | 13,087 | -0.04(-0.62%) |
May 11, 2005 | 5.941 | 6.022 | 5.923 | 6.003 | 10,825 | +0.01(+0.21%) |
May 10, 2005 | 5.941 | 5.991 | 5.917 | 5.991 | 29,083 | +0.01(+0.10%) |
May 09, 2005 | 5.941 | 5.985 | 5.910 | 5.985 | 43,141 | +0.09(+1.58%) |
May 06, 2005 | 5.954 | 5.954 | 5.892 | 5.892 | 14,703 | -0.07(-1.14%) |
May 05, 2005 | 5.929 | 5.997 | 5.929 | 5.960 | 16,804 | -0.01(-0.10%) |
May 04, 2005 | 5.904 | 5.991 | 5.904 | 5.966 | 35,385 | +0.06(+0.94%) |
May 03, 2005 | 5.941 | 5.941 | 5.886 | 5.910 | 15,026 | -0.01(-0.10%) |
May 02, 2005 | 5.923 | 5.941 | 5.892 | 5.917 | 19,066 | +0.02(+0.42%) |
Apr 29, 2005 | 5.941 | 5.941 | 5.892 | 5.892 | 16,319 | -0.04(-0.73%) |
Apr 28, 2005 | 5.910 | 5.935 | 5.880 | 5.935 | 12,118 | +0.06(+0.95%) |
Apr 27, 2005 | 5.904 | 5.941 | 5.849 | 5.880 | 28,275 | +0.01(+0.11%) |
Apr 26, 2005 | 5.960 | 5.960 | 5.830 | 5.873 | 46,857 | -0.09(-1.45%) |
Apr 25, 2005 | 5.886 | 5.991 | 5.886 | 5.960 | 22,620 | +0.08(+1.37%) |
Apr 22, 2005 | 5.910 | 5.910 | 5.830 | 5.880 | 60,268 | -0.03(-0.52%) |
Apr 21, 2005 | 5.941 | 5.985 | 5.910 | 5.910 | 26,337 | -0.06(-1.04%) |
Apr 20, 2005 | 5.979 | 5.991 | 5.892 | 5.972 | 21,974 | +0.04(+0.63%) |
Apr 19, 2005 | 5.979 | 5.979 | 5.917 | 5.935 | 26,498 | -0.02(-0.42%) |
Apr 18, 2005 | 5.898 | 5.979 | 5.898 | 5.960 | 36,031 | +0.05(+0.84%) |
Apr 15, 2005 | 5.880 | 5.948 | 5.880 | 5.910 | 25,206 | +0.00(+0.00%) |
Apr 14, 2005 | 5.917 | 5.966 | 5.910 | 5.910 | 13,249 | +0.01(+0.21%) |
Apr 13, 2005 | 5.941 | 5.966 | 5.898 | 5.898 | 20,197 | -0.06(-0.94%) |
Apr 12, 2005 | 5.830 | 5.991 | 5.818 | 5.954 | 70,124 | +0.12(+2.01%) |
Apr 11, 2005 | 5.824 | 5.880 | 5.818 | 5.836 | 39,263 | +0.04(+0.75%) |
Apr 08, 2005 | 5.787 | 5.818 | 5.762 | 5.793 | 24,882 | +0.03(+0.54%) |
Apr 07, 2005 | 5.781 | 5.805 | 5.762 | 5.762 | 21,328 | -0.01(-0.21%) |
Apr 06, 2005 | 5.731 | 5.774 | 5.731 | 5.774 | 24,559 | +0.02(+0.32%) |
Apr 05, 2005 | 5.731 | 5.756 | 5.731 | 5.756 | 17,127 | +0.00(+0.00%) |
Apr 04, 2005 | 5.756 | 5.756 | 5.743 | 5.756 | 37,162 | +0.00(+0.00%) |