Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.586 | 5.857 | 5.586 | 5.857 | 789 | -0.01(-0.15%) |
Jun 29, 2005 | 5.866 | 5.866 | 5.866 | 5.866 | 742 | +0.00(+0.00%) |
Jun 28, 2005 | 5.955 | 5.955 | 5.866 | 5.866 | 900 | -0.09(-1.49%) |
Jun 27, 2005 | 5.955 | 5.955 | 5.564 | 5.955 | 5,378 | +0.18(+3.08%) |
Jun 24, 2005 | 5.778 | 5.778 | 5.777 | 5.777 | 1,822 | -0.04(-0.76%) |
Jun 23, 2005 | 5.777 | 5.822 | 5.777 | 5.822 | 2,025 | +0.04(+0.77%) |
Jun 22, 2005 | 5.777 | 5.777 | 5.777 | 5.777 | 1,901 | +0.09(+1.64%) |
Jun 21, 2005 | 5.711 | 5.711 | 5.555 | 5.684 | 2,880 | +0.13(+2.32%) |
Jun 20, 2005 | 5.955 | 5.955 | 5.497 | 5.555 | 27,806 | -0.16(-2.72%) |
Jun 17, 2005 | 5.710 | 5.710 | 5.710 | 5.710 | 1,350 | -0.07(-1.15%) |
Jun 16, 2005 | 5.777 | 5.777 | 5.777 | 5.777 | 675 | -0.22(-3.69%) |
Jun 15, 2005 | 5.990 | 5.998 | 5.990 | 5.998 | 891 | +0.00(+0.00%) |
Jun 14, 2005 | 5.998 | 5.998 | 5.719 | 5.998 | 4,365 | +0.09(+1.49%) |
Jun 13, 2005 | 5.999 | 5.999 | 5.910 | 5.910 | 5,400 | -0.09(-1.48%) |
Jun 10, 2005 | 5.999 | 5.999 | 5.933 | 5.999 | 3,600 | +0.00(+0.00%) |
Jun 09, 2005 | 5.999 | 5.999 | 5.999 | 5.999 | 3,195 | -0.04(-0.66%) |
Jun 08, 2005 | 6.017 | 6.039 | 6.017 | 6.039 | 675 | +0.15(+2.57%) |
Jun 07, 2005 | 5.777 | 6.021 | 5.750 | 5.888 | 1,845 | -0.02(-0.30%) |
Jun 06, 2005 | 5.910 | 5.910 | 5.906 | 5.906 | 1,773 | +0.02(+0.30%) |
Jun 03, 2005 | 6.024 | 6.024 | 5.888 | 5.888 | 2,475 | -0.15(-2.50%) |
Jun 02, 2005 | 5.977 | 6.039 | 5.977 | 6.039 | 4,725 | +0.15(+2.58%) |
Jun 01, 2005 | 5.994 | 5.994 | 5.887 | 5.887 | 1,125 | -0.07(-1.13%) |
May 31, 2005 | 5.799 | 5.977 | 5.777 | 5.955 | 3,375 | -0.02(-0.37%) |
May 27, 2005 | 5.777 | 5.977 | 5.777 | 5.977 | 4,826 | +0.18(+3.14%) |
May 26, 2005 | 5.795 | 5.795 | 5.795 | 5.795 | 0 | +0.00(+0.00%) |
May 25, 2005 | 5.893 | 5.955 | 5.795 | 5.795 | 2,700 | -0.16(-2.69%) |
May 24, 2005 | 5.999 | 5.999 | 5.955 | 5.955 | 900 | +0.00(+0.00%) |
May 23, 2005 | 5.955 | 5.955 | 5.955 | 5.955 | 225 | +0.04(+0.75%) |
May 20, 2005 | 5.888 | 5.999 | 5.835 | 5.910 | 7,855 | +0.02(+0.38%) |
May 19, 2005 | 5.733 | 5.888 | 5.688 | 5.888 | 6,375 | +0.07(+1.15%) |
May 18, 2005 | 5.555 | 5.822 | 5.555 | 5.822 | 6,525 | +0.15(+2.58%) |
May 17, 2005 | 5.515 | 5.777 | 5.199 | 5.675 | 22,631 | +0.16(+2.98%) |
May 16, 2005 | 5.511 | 5.666 | 5.511 | 5.511 | 6,730 | -0.01(-0.23%) |
May 13, 2005 | 5.999 | 5.999 | 5.524 | 5.524 | 30,221 | +0.01(+0.24%) |
May 12, 2005 | 5.444 | 5.510 | 5.444 | 5.510 | 4,320 | +0.02(+0.40%) |
May 11, 2005 | 5.488 | 5.488 | 5.488 | 5.488 | 4,561 | -0.13(-2.37%) |
May 10, 2005 | 5.684 | 5.684 | 5.510 | 5.622 | 13,503 | +0.05(+0.88%) |
May 09, 2005 | 5.732 | 5.733 | 5.488 | 5.573 | 8,362 | -0.16(-2.79%) |
May 06, 2005 | 5.555 | 5.733 | 5.555 | 5.733 | 675 | -0.04(-0.77%) |
May 05, 2005 | 5.822 | 5.822 | 5.768 | 5.777 | 4,210 | -0.02(-0.38%) |
May 04, 2005 | 5.555 | 5.799 | 5.555 | 5.799 | 4,725 | +0.02(+0.40%) |
May 03, 2005 | 5.555 | 5.776 | 5.555 | 5.776 | 900 | +0.21(+3.82%) |
May 02, 2005 | 5.333 | 5.724 | 5.333 | 5.564 | 11,262 | -0.21(-3.69%) |
Apr 29, 2005 | 5.777 | 5.777 | 5.777 | 5.777 | 450 | +0.10(+1.80%) |
Apr 28, 2005 | 5.728 | 5.728 | 5.622 | 5.675 | 4,500 | -0.05(-0.93%) |
Apr 27, 2005 | 5.777 | 5.777 | 5.466 | 5.728 | 3,575 | -0.05(-0.85%) |
Apr 26, 2005 | 5.777 | 5.778 | 5.777 | 5.777 | 1,170 | -0.09(-1.52%) |
Apr 25, 2005 | 5.990 | 5.990 | 5.857 | 5.866 | 1,575 | +0.01(+0.09%) |
Apr 22, 2005 | 5.675 | 5.999 | 5.675 | 5.861 | 13,400 | -0.14(-2.31%) |
Apr 21, 2005 | 5.777 | 5.999 | 5.777 | 5.999 | 958 | +0.22(+3.85%) |
Apr 20, 2005 | 5.866 | 5.866 | 5.777 | 5.777 | 9,901 | -0.20(-3.35%) |
Apr 19, 2005 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 5.555 | 5.999 | 5.555 | 5.977 | 1,935 | +0.00(+0.00%) |
Apr 15, 2005 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 5.910 | 5.977 | 5.710 | 5.977 | 4,500 | -0.02(-0.37%) |
Apr 12, 2005 | 5.999 | 5.999 | 5.999 | 5.999 | 693 | +0.00(+0.00%) |
Apr 11, 2005 | 5.999 | 5.999 | 5.999 | 5.999 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.999 | 5.999 | 5.999 | 5.999 | 765 | +0.00(+0.00%) |
Apr 07, 2005 | 5.995 | 6.026 | 5.995 | 5.999 | 6,336 | +0.00(+0.00%) |
Apr 06, 2005 | 5.999 | 6.035 | 5.999 | 5.999 | 2,025 | -0.08(-1.39%) |
Apr 05, 2005 | 6.088 | 6.088 | 6.084 | 6.084 | 1,350 | -0.02(-0.36%) |
Apr 04, 2005 | 6.110 | 6.110 | 6.039 | 6.106 | 5,175 | -0.07(-1.17%) |