Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.330 | 5.393 | 5.301 | 5.320 | 39,456,072 | -0.02(-0.32%) |
Jun 29, 2005 | 5.401 | 5.417 | 5.332 | 5.337 | 32,820,486 | -0.07(-1.38%) |
Jun 28, 2005 | 5.436 | 5.446 | 5.408 | 5.412 | 21,875,488 | +0.01(+0.16%) |
Jun 27, 2005 | 5.385 | 5.462 | 5.377 | 5.403 | 39,225,852 | +0.03(+0.48%) |
Jun 24, 2005 | 5.438 | 5.469 | 5.356 | 5.377 | 67,425,416 | -0.06(-1.08%) |
Jun 23, 2005 | 5.570 | 5.575 | 5.436 | 5.436 | 32,936,446 | -0.11(-1.91%) |
Jun 22, 2005 | 5.618 | 5.632 | 5.538 | 5.542 | 28,627,324 | -0.05(-0.90%) |
Jun 21, 2005 | 5.530 | 5.637 | 5.523 | 5.592 | 28,788,908 | +0.03(+0.56%) |
Jun 20, 2005 | 5.516 | 5.611 | 5.507 | 5.561 | 38,347,456 | +0.08(+1.55%) |
Jun 17, 2005 | 5.511 | 5.575 | 5.457 | 5.476 | 46,369,528 | +0.01(+0.19%) |
Jun 16, 2005 | 5.505 | 5.518 | 5.434 | 5.465 | 27,199,158 | -0.04(-0.66%) |
Jun 15, 2005 | 5.524 | 5.545 | 5.474 | 5.502 | 24,682,492 | -0.02(-0.31%) |
Jun 14, 2005 | 5.492 | 5.552 | 5.486 | 5.519 | 23,222,116 | +0.03(+0.47%) |
Jun 13, 2005 | 5.514 | 5.559 | 5.490 | 5.493 | 22,794,706 | -0.01(-0.19%) |
Jun 10, 2005 | 5.519 | 5.545 | 5.479 | 5.504 | 24,607,990 | -0.02(-0.38%) |
Jun 09, 2005 | 5.481 | 5.559 | 5.481 | 5.524 | 47,991,176 | +0.04(+0.66%) |
Jun 08, 2005 | 5.519 | 5.530 | 5.472 | 5.488 | 27,331,390 | -0.02(-0.32%) |
Jun 07, 2005 | 5.507 | 5.583 | 5.483 | 5.505 | 34,502,500 | -0.02(-0.28%) |
Jun 06, 2005 | 5.493 | 5.559 | 5.486 | 5.521 | 21,610,578 | +0.01(+0.19%) |
Jun 03, 2005 | 5.549 | 5.557 | 5.497 | 5.511 | 16,174,961 | -0.03(-0.47%) |
Jun 02, 2005 | 5.524 | 5.549 | 5.491 | 5.537 | 26,106,026 | +0.06(+1.11%) |
Jun 01, 2005 | 5.550 | 5.594 | 5.469 | 5.476 | 47,213,040 | -0.11(-1.96%) |
May 31, 2005 | 5.556 | 5.606 | 5.523 | 5.585 | 31,124,034 | +0.03(+0.53%) |
May 27, 2005 | 5.538 | 5.573 | 5.498 | 5.556 | 13,053,983 | -0.00(-0.03%) |
May 26, 2005 | 5.604 | 5.629 | 5.537 | 5.557 | 27,426,780 | -0.03(-0.53%) |
May 25, 2005 | 5.573 | 5.625 | 5.563 | 5.587 | 34,070,136 | -0.01(-0.12%) |
May 24, 2005 | 5.564 | 5.611 | 5.537 | 5.594 | 31,786,224 | +0.03(+0.53%) |
May 23, 2005 | 5.514 | 5.601 | 5.504 | 5.564 | 33,083,244 | +0.03(+0.60%) |
May 20, 2005 | 5.566 | 5.568 | 5.517 | 5.531 | 27,548,668 | -0.02(-0.34%) |
May 19, 2005 | 5.485 | 5.552 | 5.474 | 5.550 | 45,334,896 | +0.10(+1.78%) |
May 18, 2005 | 5.537 | 5.542 | 5.452 | 5.453 | 34,983,640 | -0.05(-0.85%) |
May 17, 2005 | 5.464 | 5.549 | 5.459 | 5.500 | 32,800,834 | +0.00(+0.00%) |
May 16, 2005 | 5.523 | 5.571 | 5.457 | 5.500 | 39,708,480 | -0.03(-0.53%) |
May 13, 2005 | 5.550 | 5.575 | 5.505 | 5.530 | 35,895,208 | -0.00(-0.03%) |
May 12, 2005 | 5.542 | 5.571 | 5.504 | 5.531 | 24,172,944 | -0.01(-0.25%) |
May 11, 2005 | 5.571 | 5.587 | 5.485 | 5.545 | 27,973,384 | -0.02(-0.37%) |
May 10, 2005 | 5.573 | 5.601 | 5.540 | 5.566 | 30,696,728 | -0.04(-0.71%) |
May 09, 2005 | 5.550 | 5.616 | 5.550 | 5.606 | 30,136,278 | +0.03(+0.59%) |
May 06, 2005 | 5.632 | 5.648 | 5.552 | 5.573 | 22,289,130 | -0.02(-0.37%) |
May 05, 2005 | 5.658 | 5.665 | 5.559 | 5.594 | 33,406,564 | -0.06(-1.10%) |
May 04, 2005 | 5.575 | 5.670 | 5.568 | 5.656 | 44,456,116 | +0.08(+1.37%) |
May 03, 2005 | 5.550 | 5.608 | 5.542 | 5.580 | 73,848,952 | +0.00(+0.06%) |
May 02, 2005 | 5.578 | 5.639 | 5.531 | 5.576 | 38,932,852 | +0.01(+0.16%) |
Apr 29, 2005 | 5.603 | 5.603 | 5.483 | 5.568 | 34,453,072 | +0.04(+0.69%) |
Apr 28, 2005 | 5.573 | 5.578 | 5.495 | 5.530 | 48,146,708 | -0.01(-0.13%) |
Apr 27, 2005 | 5.464 | 5.556 | 5.424 | 5.537 | 32,830,748 | +0.05(+0.98%) |
Apr 26, 2005 | 5.585 | 5.620 | 5.472 | 5.483 | 35,359,020 | -0.14(-2.41%) |
Apr 25, 2005 | 5.566 | 5.635 | 5.497 | 5.618 | 34,544,152 | +0.10(+1.82%) |
Apr 22, 2005 | 5.564 | 5.620 | 5.472 | 5.518 | 33,798,544 | -0.08(-1.36%) |
Apr 21, 2005 | 5.550 | 5.625 | 5.528 | 5.594 | 36,630,616 | +0.13(+2.41%) |
Apr 20, 2005 | 5.493 | 5.526 | 5.438 | 5.462 | 39,488,272 | -0.06(-1.16%) |
Apr 19, 2005 | 5.570 | 5.589 | 5.497 | 5.526 | 35,810,620 | -0.05(-0.84%) |
Apr 18, 2005 | 5.597 | 5.674 | 5.540 | 5.573 | 38,994,044 | -0.06(-0.99%) |
Apr 15, 2005 | 5.724 | 5.750 | 5.615 | 5.629 | 44,389,128 | -0.10(-1.82%) |
Apr 14, 2005 | 5.814 | 5.840 | 5.715 | 5.733 | 30,190,472 | -0.07(-1.25%) |
Apr 13, 2005 | 5.814 | 5.863 | 5.793 | 5.805 | 23,816,000 | -0.01(-0.18%) |
Apr 12, 2005 | 5.708 | 5.864 | 5.686 | 5.816 | 37,068,076 | +0.07(+1.24%) |
Apr 11, 2005 | 5.733 | 5.795 | 5.719 | 5.745 | 25,004,430 | +0.01(+0.15%) |
Apr 08, 2005 | 5.802 | 5.856 | 5.724 | 5.736 | 37,618,100 | -0.04(-0.63%) |
Apr 07, 2005 | 5.722 | 5.816 | 5.691 | 5.773 | 34,431,848 | +0.05(+0.85%) |
Apr 06, 2005 | 5.807 | 5.812 | 5.689 | 5.724 | 31,938,524 | -0.05(-0.81%) |
Apr 05, 2005 | 5.788 | 5.790 | 5.731 | 5.771 | 29,551,058 | +0.01(+0.09%) |
Apr 04, 2005 | 5.799 | 5.818 | 5.722 | 5.766 | 43,185,304 | -0.03(-0.45%) |