Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.732 | 5.747 | 5.718 | 5.732 | 212,303 | +0.00(+0.00%) |
Jun 29, 2005 | 5.732 | 5.761 | 5.732 | 5.732 | 122,857 | -0.00(-0.05%) |
Jun 28, 2005 | 5.735 | 5.747 | 5.732 | 5.735 | 92,578 | -0.01(-0.15%) |
Jun 27, 2005 | 5.732 | 5.747 | 5.732 | 5.744 | 170,886 | +0.01(+0.20%) |
Jun 24, 2005 | 5.732 | 5.747 | 5.732 | 5.732 | 175,759 | -0.00(-0.05%) |
Jun 23, 2005 | 5.747 | 5.761 | 5.721 | 5.735 | 237,361 | +0.01(+0.15%) |
Jun 22, 2005 | 5.735 | 5.744 | 5.721 | 5.726 | 134,690 | -0.01(-0.20%) |
Jun 21, 2005 | 5.744 | 5.747 | 5.735 | 5.738 | 104,759 | +0.00(+0.00%) |
Jun 20, 2005 | 5.721 | 5.747 | 5.721 | 5.738 | 131,906 | +0.01(+0.15%) |
Jun 17, 2005 | 5.732 | 5.732 | 5.718 | 5.729 | 64,735 | +0.00(+0.00%) |
Jun 16, 2005 | 5.718 | 5.729 | 5.718 | 5.729 | 154,876 | -0.00(-0.05%) |
Jun 15, 2005 | 5.721 | 5.732 | 5.718 | 5.732 | 211,955 | +0.01(+0.20%) |
Jun 14, 2005 | 5.718 | 5.721 | 5.718 | 5.721 | 103,019 | +0.00(+0.00%) |
Jun 13, 2005 | 5.744 | 5.747 | 5.718 | 5.721 | 643,869 | -0.03(-0.50%) |
Jun 10, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 39,676 | +0.00(+0.00%) |
Jun 09, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 85,617 | +0.00(+0.00%) |
Jun 08, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 214,043 | +0.00(+0.05%) |
Jun 07, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 374,836 | -0.00(-0.05%) |
Jun 06, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 113,808 | +0.00(+0.00%) |
Jun 03, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 97,102 | +0.00(+0.05%) |
Jun 02, 2005 | 5.749 | 5.749 | 5.747 | 5.747 | 104,759 | -0.00(-0.05%) |
Jun 01, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 563,125 | +0.00(+0.00%) |
May 31, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 363,003 | +0.00(+0.00%) |
May 27, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 140,955 | +0.00(+0.00%) |
May 26, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 519,620 | +0.00(+0.05%) |
May 25, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 1,028,799 | +0.00(+0.00%) |
May 24, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 249,195 | +0.00(+0.00%) |
May 23, 2005 | 5.747 | 5.761 | 5.747 | 5.747 | 445,488 | +0.00(+0.00%) |
May 20, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 46,637 | -0.00(-0.05%) |
May 19, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 95,362 | +0.00(+0.00%) |
May 18, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 82,832 | +0.00(+0.05%) |
May 17, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 123,553 | +0.00(+0.00%) |
May 16, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 69,607 | +0.00(+0.00%) |
May 13, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 114,156 | +0.00(+0.00%) |
May 12, 2005 | 5.749 | 5.749 | 5.747 | 5.747 | 79,700 | -0.00(-0.05%) |
May 11, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 51,509 | +0.00(+0.05%) |
May 10, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 118,680 | -0.00(-0.05%) |
May 09, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 116,592 | +0.00(+0.05%) |
May 06, 2005 | 5.747 | 5.749 | 5.747 | 5.747 | 114,156 | -0.00(-0.05%) |
May 05, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 108,587 | +0.00(+0.00%) |
May 04, 2005 | 5.747 | 5.749 | 5.747 | 5.749 | 117,288 | +0.00(+0.05%) |
May 03, 2005 | 5.747 | 5.752 | 5.747 | 5.747 | 139,563 | -0.00(-0.05%) |
May 02, 2005 | 5.749 | 5.755 | 5.747 | 5.749 | 138,170 | +0.00(+0.05%) |
Apr 29, 2005 | 5.747 | 5.758 | 5.747 | 5.747 | 302,096 | -0.00(-0.05%) |
Apr 28, 2005 | 5.749 | 5.749 | 5.747 | 5.749 | 486,208 | +0.00(+0.05%) |