Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.150 | 6.550 | 6.040 | 6.060 | 434,540 | -0.06(-0.98%) |
Jun 29, 2005 | 6.030 | 6.190 | 5.990 | 6.120 | 181,326 | +0.09(+1.49%) |
Jun 28, 2005 | 5.990 | 6.040 | 5.900 | 6.030 | 357,984 | +0.04(+0.67%) |
Jun 27, 2005 | 5.900 | 6.010 | 5.880 | 5.990 | 300,969 | +0.03(+0.50%) |
Jun 24, 2005 | 5.960 | 6.000 | 5.750 | 5.960 | 1,539,108 | +0.00(+0.00%) |
Jun 23, 2005 | 6.050 | 6.080 | 5.920 | 5.960 | 149,182 | -0.12(-1.97%) |
Jun 22, 2005 | 6.100 | 6.150 | 6.000 | 6.080 | 153,093 | +0.01(+0.16%) |
Jun 21, 2005 | 5.930 | 6.070 | 5.930 | 6.070 | 211,725 | +0.15(+2.53%) |
Jun 20, 2005 | 6.020 | 6.050 | 5.880 | 5.920 | 212,992 | -0.11(-1.82%) |
Jun 17, 2005 | 5.860 | 6.080 | 5.860 | 6.030 | 439,889 | +0.09(+1.52%) |
Jun 16, 2005 | 5.840 | 5.940 | 5.840 | 5.940 | 197,358 | +0.07(+1.19%) |
Jun 15, 2005 | 5.920 | 5.950 | 5.790 | 5.870 | 371,224 | -0.07(-1.18%) |
Jun 14, 2005 | 5.950 | 6.010 | 5.850 | 5.940 | 535,648 | +0.00(+0.00%) |
Jun 13, 2005 | 6.060 | 6.060 | 5.890 | 5.940 | 459,892 | -0.06(-1.00%) |
Jun 10, 2005 | 5.940 | 6.040 | 5.910 | 6.000 | 327,335 | +0.12(+2.04%) |
Jun 09, 2005 | 5.770 | 5.930 | 5.590 | 5.880 | 205,886 | +0.08(+1.38%) |
Jun 08, 2005 | 5.920 | 5.940 | 5.800 | 5.800 | 265,202 | -0.13(-2.19%) |
Jun 07, 2005 | 5.990 | 6.100 | 5.870 | 5.930 | 699,076 | -0.08(-1.33%) |
Jun 06, 2005 | 5.970 | 6.100 | 5.840 | 6.010 | 200,986 | +0.03(+0.50%) |
Jun 03, 2005 | 6.250 | 6.250 | 5.920 | 5.980 | 322,812 | -0.26(-4.17%) |
Jun 02, 2005 | 6.250 | 6.260 | 6.140 | 6.240 | 318,530 | -0.05(-0.79%) |
Jun 01, 2005 | 6.170 | 6.290 | 6.120 | 6.290 | 239,252 | +0.12(+1.94%) |
May 31, 2005 | 6.250 | 6.300 | 6.080 | 6.170 | 281,001 | -0.07(-1.12%) |
May 27, 2005 | 6.270 | 6.300 | 6.190 | 6.240 | 231,474 | +0.04(+0.65%) |
May 26, 2005 | 6.080 | 6.280 | 6.030 | 6.200 | 279,081 | +0.10(+1.64%) |
May 25, 2005 | 6.050 | 6.140 | 6.000 | 6.100 | 454,927 | +0.06(+0.99%) |
May 24, 2005 | 5.490 | 6.250 | 5.490 | 6.040 | 894,600 | +0.45(+8.05%) |
May 23, 2005 | 5.520 | 5.670 | 5.510 | 5.590 | 397,369 | +0.03(+0.54%) |
May 20, 2005 | 5.550 | 5.640 | 5.450 | 5.560 | 142,942 | -0.06(-1.07%) |
May 19, 2005 | 5.740 | 5.740 | 5.560 | 5.620 | 894,707 | -0.07(-1.23%) |
May 18, 2005 | 5.700 | 5.750 | 5.550 | 5.690 | 1,084,100 | +0.03(+0.53%) |
May 17, 2005 | 5.450 | 5.740 | 5.390 | 5.660 | 388,492 | +0.19(+3.47%) |
May 16, 2005 | 5.310 | 5.500 | 5.270 | 5.470 | 567,793 | +0.16(+3.01%) |
May 13, 2005 | 5.310 | 5.370 | 5.300 | 5.310 | 438,359 | -0.04(-0.75%) |
May 12, 2005 | 5.315 | 5.380 | 5.210 | 5.350 | 1,008,652 | +0.07(+1.33%) |
May 11, 2005 | 5.200 | 5.300 | 5.200 | 5.280 | 238,914 | +0.07(+1.34%) |
May 10, 2005 | 5.250 | 5.300 | 5.200 | 5.210 | 137,015 | -0.05(-0.95%) |
May 09, 2005 | 5.210 | 5.300 | 5.200 | 5.260 | 272,748 | +0.04(+0.77%) |
May 06, 2005 | 5.190 | 5.290 | 5.190 | 5.220 | 244,750 | -0.03(-0.57%) |
May 05, 2005 | 5.200 | 5.250 | 5.170 | 5.250 | 362,977 | +0.04(+0.77%) |
May 04, 2005 | 5.180 | 5.290 | 5.180 | 5.210 | 270,031 | +0.01(+0.19%) |
May 03, 2005 | 5.200 | 5.250 | 5.150 | 5.200 | 413,557 | +0.03(+0.58%) |
May 02, 2005 | 5.190 | 5.230 | 5.170 | 5.170 | 527,778 | -0.09(-1.71%) |
Apr 29, 2005 | 5.155 | 5.270 | 4.940 | 5.260 | 1,104,839 | +0.02(+0.38%) |
Apr 28, 2005 | 5.200 | 5.350 | 5.090 | 5.240 | 599,273 | -0.02(-0.38%) |
Apr 27, 2005 | 5.980 | 5.980 | 5.050 | 5.260 | 1,399,025 | -0.94(-15.16%) |
Apr 26, 2005 | 6.100 | 6.320 | 6.060 | 6.200 | 450,903 | +0.05(+0.81%) |
Apr 25, 2005 | 6.080 | 6.200 | 6.080 | 6.150 | 210,355 | +0.07(+1.15%) |
Apr 22, 2005 | 6.220 | 6.220 | 6.020 | 6.080 | 399,656 | -0.15(-2.41%) |
Apr 21, 2005 | 6.160 | 6.300 | 6.120 | 6.230 | 235,180 | +0.14(+2.30%) |
Apr 20, 2005 | 6.100 | 6.170 | 6.020 | 6.090 | 299,679 | -0.03(-0.49%) |
Apr 19, 2005 | 6.210 | 6.320 | 6.090 | 6.120 | 304,266 | -0.12(-1.92%) |
Apr 18, 2005 | 6.250 | 6.350 | 6.050 | 6.240 | 405,595 | -0.07(-1.11%) |
Apr 15, 2005 | 6.340 | 6.400 | 6.310 | 6.310 | 306,398 | -0.06(-0.94%) |
Apr 14, 2005 | 6.450 | 6.520 | 6.300 | 6.370 | 219,448 | -0.13(-2.00%) |
Apr 13, 2005 | 6.580 | 6.600 | 6.400 | 6.500 | 122,400 | -0.10(-1.52%) |
Apr 12, 2005 | 6.460 | 6.650 | 6.400 | 6.600 | 183,905 | +0.11(+1.69%) |
Apr 11, 2005 | 6.550 | 6.590 | 6.380 | 6.490 | 395,924 | -0.09(-1.37%) |
Apr 08, 2005 | 6.600 | 6.690 | 6.550 | 6.580 | 444,492 | -0.02(-0.30%) |
Apr 07, 2005 | 6.350 | 6.660 | 6.350 | 6.600 | 584,693 | +0.24(+3.77%) |
Apr 06, 2005 | 6.290 | 6.380 | 6.190 | 6.360 | 406,588 | +0.11(+1.76%) |
Apr 05, 2005 | 6.260 | 6.290 | 6.180 | 6.250 | 280,853 | +0.02(+0.32%) |
Apr 04, 2005 | 6.060 | 6.320 | 6.060 | 6.230 | 407,660 | +0.15(+2.47%) |