Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.123 | 5.142 | 5.037 | 5.075 | 23,649 | -0.06(-1.11%) |
Jun 29, 2005 | 5.095 | 5.190 | 5.056 | 5.133 | 38,734 | +0.04(+0.75%) |
Jun 28, 2005 | 4.828 | 5.142 | 4.790 | 5.095 | 144,736 | +0.28(+5.73%) |
Jun 27, 2005 | 4.933 | 5.018 | 4.637 | 4.818 | 165,792 | -0.11(-2.32%) |
Jun 24, 2005 | 5.228 | 5.228 | 4.923 | 4.933 | 70,327 | -0.15(-3.00%) |
Jun 23, 2005 | 5.095 | 5.237 | 5.085 | 5.085 | 43,851 | -0.06(-1.11%) |
Jun 22, 2005 | 5.047 | 5.190 | 5.047 | 5.142 | 55,730 | +0.10(+1.89%) |
Jun 21, 2005 | 5.161 | 5.180 | 5.047 | 5.047 | 51,928 | -0.13(-2.57%) |
Jun 20, 2005 | 5.085 | 5.247 | 5.085 | 5.180 | 57,103 | +0.03(+0.55%) |
Jun 17, 2005 | 4.971 | 5.380 | 4.961 | 5.152 | 200,543 | +0.19(+3.84%) |
Jun 16, 2005 | 4.904 | 5.037 | 4.885 | 4.961 | 74,974 | +0.00(+0.00%) |
Jun 15, 2005 | 4.980 | 4.990 | 4.914 | 4.961 | 73,510 | +0.00(+0.00%) |
Jun 14, 2005 | 4.990 | 5.085 | 4.866 | 4.961 | 188,323 | -0.09(-1.70%) |
Jun 13, 2005 | 5.018 | 5.085 | 4.971 | 5.047 | 77,072 | -0.05(-0.93%) |
Jun 10, 2005 | 5.114 | 5.171 | 5.075 | 5.095 | 59,858 | -0.01(-0.19%) |
Jun 09, 2005 | 5.199 | 5.266 | 5.047 | 5.104 | 114,899 | -0.16(-3.07%) |
Jun 08, 2005 | 5.285 | 5.360 | 5.247 | 5.266 | 41,143 | -0.10(-1.78%) |
Jun 07, 2005 | 5.399 | 5.475 | 5.333 | 5.361 | 74,136 | -0.04(-0.71%) |
Jun 06, 2005 | 5.456 | 5.456 | 5.346 | 5.399 | 97,136 | +0.00(+0.00%) |
Jun 03, 2005 | 5.285 | 5.609 | 5.285 | 5.399 | 107,805 | +0.01(+0.18%) |
Jun 02, 2005 | 5.466 | 5.533 | 5.323 | 5.390 | 142,630 | -0.10(-1.91%) |
Jun 01, 2005 | 5.580 | 5.637 | 5.466 | 5.494 | 71,687 | -0.09(-1.54%) |
May 31, 2005 | 5.494 | 5.666 | 5.437 | 5.580 | 82,115 | -0.04(-0.68%) |
May 27, 2005 | 5.580 | 5.618 | 5.409 | 5.618 | 136,466 | +0.04(+0.68%) |
May 26, 2005 | 5.523 | 5.637 | 5.523 | 5.580 | 43,154 | -0.03(-0.51%) |
May 25, 2005 | 5.618 | 5.771 | 5.542 | 5.609 | 69,058 | -0.03(-0.51%) |
May 24, 2005 | 5.609 | 5.704 | 5.590 | 5.637 | 116,356 | +0.06(+1.02%) |
May 23, 2005 | 5.533 | 5.628 | 5.533 | 5.580 | 78,027 | +0.00(+0.00%) |
May 20, 2005 | 5.580 | 5.618 | 5.361 | 5.580 | 106,552 | -0.01(-0.17%) |
May 19, 2005 | 5.580 | 5.618 | 5.533 | 5.590 | 98,921 | +0.00(+0.00%) |
May 18, 2005 | 5.533 | 5.618 | 5.494 | 5.590 | 84,852 | +0.00(+0.00%) |
May 17, 2005 | 5.590 | 5.618 | 5.561 | 5.590 | 38,469 | -0.02(-0.34%) |
May 16, 2005 | 5.656 | 5.685 | 5.561 | 5.609 | 89,007 | -0.02(-0.34%) |
May 13, 2005 | 5.580 | 5.656 | 5.523 | 5.628 | 85,110 | +0.03(+0.51%) |
May 12, 2005 | 5.685 | 5.694 | 5.523 | 5.599 | 108,221 | -0.04(-0.68%) |
May 11, 2005 | 5.628 | 5.713 | 5.580 | 5.637 | 62,763 | +0.02(+0.34%) |
May 10, 2005 | 5.485 | 5.685 | 5.485 | 5.618 | 105,780 | +0.02(+0.36%) |
May 09, 2005 | 5.618 | 5.666 | 5.494 | 5.598 | 110,373 | -0.03(-0.52%) |
May 06, 2005 | 5.333 | 5.656 | 5.333 | 5.628 | 87,528 | +0.28(+5.16%) |
May 05, 2005 | 5.228 | 5.399 | 5.228 | 5.352 | 122,516 | +0.12(+2.37%) |
May 04, 2005 | 5.199 | 5.294 | 5.037 | 5.228 | 180,784 | +0.01(+0.18%) |
May 03, 2005 | 5.190 | 5.304 | 5.123 | 5.218 | 75,733 | +0.02(+0.37%) |
May 02, 2005 | 5.237 | 5.266 | 5.066 | 5.199 | 174,250 | -0.02(-0.36%) |
Apr 29, 2005 | 5.342 | 5.409 | 5.190 | 5.218 | 135,059 | -0.11(-2.14%) |
Apr 28, 2005 | 5.513 | 5.513 | 5.285 | 5.333 | 94,134 | -0.12(-2.27%) |
Apr 27, 2005 | 5.666 | 5.809 | 5.409 | 5.456 | 147,761 | -0.20(-3.54%) |
Apr 26, 2005 | 5.980 | 5.980 | 5.656 | 5.656 | 134,840 | -0.30(-4.96%) |
Apr 25, 2005 | 5.971 | 6.028 | 5.732 | 5.952 | 217,254 | +0.10(+1.63%) |
Apr 22, 2005 | 5.742 | 5.903 | 5.599 | 5.856 | 194,656 | +0.06(+0.99%) |
Apr 21, 2005 | 5.713 | 5.847 | 5.628 | 5.799 | 126,641 | +0.08(+1.33%) |
Apr 20, 2005 | 5.780 | 5.894 | 5.609 | 5.723 | 192,754 | +0.25(+4.52%) |
Apr 19, 2005 | 5.285 | 5.799 | 5.285 | 5.475 | 183,810 | +0.09(+1.59%) |
Apr 18, 2005 | 5.513 | 5.618 | 5.314 | 5.390 | 243,676 | -0.22(-3.90%) |
Apr 15, 2005 | 5.675 | 5.752 | 5.580 | 5.609 | 294,706 | -0.07(-1.17%) |
Apr 14, 2005 | 5.885 | 5.932 | 5.656 | 5.675 | 215,732 | -0.23(-3.87%) |
Apr 13, 2005 | 5.713 | 6.037 | 5.637 | 5.904 | 320,647 | +0.20(+3.51%) |
Apr 12, 2005 | 5.713 | 5.713 | 5.618 | 5.704 | 89,496 | -0.03(-0.50%) |
Apr 11, 2005 | 5.732 | 5.780 | 5.618 | 5.732 | 140,749 | +0.05(+0.84%) |
Apr 08, 2005 | 5.694 | 5.694 | 5.618 | 5.685 | 95,851 | +0.00(+0.00%) |
Apr 07, 2005 | 5.713 | 5.752 | 5.542 | 5.685 | 134,236 | +0.01(+0.15%) |
Apr 06, 2005 | 5.809 | 5.809 | 5.466 | 5.676 | 297,352 | -0.07(-1.14%) |
Apr 05, 2005 | 5.723 | 5.771 | 5.713 | 5.742 | 120,839 | +0.03(+0.50%) |
Apr 04, 2005 | 5.752 | 5.809 | 5.685 | 5.713 | 212,080 | +0.00(+0.00%) |