Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.439 | 5.476 | 5.420 | 5.454 | 319,247 | +0.04(+0.75%) |
Jun 29, 2005 | 5.401 | 5.420 | 5.385 | 5.414 | 484,144 | -0.01(-0.12%) |
Jun 28, 2005 | 5.357 | 5.429 | 5.354 | 5.420 | 514,502 | +0.07(+1.29%) |
Jun 27, 2005 | 5.392 | 5.398 | 5.342 | 5.351 | 652,875 | -0.05(-0.93%) |
Jun 24, 2005 | 5.426 | 5.445 | 5.392 | 5.401 | 496,607 | -0.03(-0.46%) |
Jun 23, 2005 | 5.420 | 5.461 | 5.417 | 5.426 | 495,968 | -0.01(-0.23%) |
Jun 22, 2005 | 5.507 | 5.520 | 5.426 | 5.439 | 528,563 | -0.07(-1.25%) |
Jun 21, 2005 | 5.473 | 5.507 | 5.442 | 5.507 | 332,988 | -0.01(-0.23%) |
Jun 20, 2005 | 5.551 | 5.561 | 5.492 | 5.520 | 258,210 | -0.03(-0.56%) |
Jun 17, 2005 | 5.561 | 5.608 | 5.526 | 5.551 | 317,649 | -0.01(-0.11%) |
Jun 16, 2005 | 5.495 | 5.558 | 5.492 | 5.558 | 268,116 | +0.05(+0.85%) |
Jun 15, 2005 | 5.542 | 5.567 | 5.507 | 5.511 | 371,336 | -0.03(-0.62%) |
Jun 14, 2005 | 5.542 | 5.576 | 5.542 | 5.545 | 342,575 | -0.02(-0.39%) |
Jun 13, 2005 | 5.608 | 5.629 | 5.545 | 5.567 | 400,737 | -0.03(-0.61%) |
Jun 10, 2005 | 5.536 | 5.604 | 5.526 | 5.601 | 471,041 | +0.03(+0.62%) |
Jun 09, 2005 | 5.576 | 5.592 | 5.536 | 5.567 | 310,938 | -0.03(-0.50%) |
Jun 08, 2005 | 5.629 | 5.633 | 5.576 | 5.595 | 323,721 | -0.02(-0.39%) |
Jun 07, 2005 | 5.617 | 5.629 | 5.589 | 5.617 | 300,073 | +0.01(+0.11%) |
Jun 06, 2005 | 5.633 | 5.645 | 5.589 | 5.611 | 278,982 | -0.03(-0.55%) |
Jun 03, 2005 | 5.661 | 5.676 | 5.633 | 5.642 | 251,179 | -0.03(-0.50%) |
Jun 02, 2005 | 5.667 | 5.711 | 5.623 | 5.670 | 243,829 | +0.01(+0.11%) |
Jun 01, 2005 | 5.636 | 5.711 | 5.636 | 5.664 | 432,054 | +0.01(+0.17%) |
May 31, 2005 | 5.620 | 5.692 | 5.620 | 5.655 | 278,662 | +0.08(+1.52%) |
May 27, 2005 | 5.492 | 5.589 | 5.482 | 5.570 | 389,232 | +0.09(+1.71%) |
May 26, 2005 | 5.536 | 5.583 | 5.476 | 5.476 | 705,284 | +0.00(+0.06%) |
May 25, 2005 | 5.583 | 5.626 | 5.454 | 5.473 | 681,956 | -0.09(-1.58%) |
May 24, 2005 | 5.567 | 5.614 | 5.539 | 5.561 | 496,607 | -0.02(-0.28%) |
May 23, 2005 | 5.629 | 5.664 | 5.561 | 5.576 | 502,039 | -0.02(-0.34%) |
May 20, 2005 | 5.614 | 5.620 | 5.583 | 5.595 | 467,846 | -0.01(-0.22%) |
May 19, 2005 | 5.726 | 5.726 | 5.592 | 5.608 | 540,068 | -0.10(-1.81%) |
May 18, 2005 | 5.714 | 5.726 | 5.670 | 5.711 | 322,123 | +0.01(+0.22%) |
May 17, 2005 | 5.705 | 5.720 | 5.639 | 5.698 | 450,589 | +0.00(+0.05%) |
May 16, 2005 | 5.667 | 5.711 | 5.664 | 5.695 | 275,786 | +0.02(+0.33%) |
May 13, 2005 | 5.680 | 5.680 | 5.642 | 5.676 | 585,127 | +0.00(+0.00%) |
May 12, 2005 | 5.773 | 5.780 | 5.664 | 5.676 | 460,496 | -0.09(-1.52%) |
May 11, 2005 | 5.811 | 5.852 | 5.755 | 5.764 | 384,439 | -0.08(-1.34%) |
May 10, 2005 | 5.858 | 5.883 | 5.814 | 5.842 | 318,927 | -0.03(-0.59%) |
May 09, 2005 | 5.824 | 5.880 | 5.792 | 5.877 | 282,497 | +0.06(+0.97%) |
May 06, 2005 | 5.824 | 5.827 | 5.758 | 5.820 | 288,569 | +0.01(+0.11%) |
May 05, 2005 | 5.833 | 5.839 | 5.789 | 5.814 | 257,571 | -0.01(-0.16%) |
May 04, 2005 | 5.842 | 5.864 | 5.780 | 5.824 | 376,769 | +0.00(+0.00%) |
May 03, 2005 | 5.883 | 5.895 | 5.824 | 5.824 | 343,854 | -0.06(-1.01%) |
May 02, 2005 | 5.845 | 5.895 | 5.830 | 5.883 | 426,302 | +0.02(+0.32%) |
Apr 29, 2005 | 5.820 | 5.867 | 5.786 | 5.864 | 401,056 | +0.06(+1.02%) |
Apr 28, 2005 | 5.780 | 5.864 | 5.767 | 5.805 | 404,891 | +0.03(+0.43%) |
Apr 27, 2005 | 5.701 | 5.789 | 5.683 | 5.780 | 401,376 | +0.10(+1.71%) |
Apr 26, 2005 | 5.742 | 5.758 | 5.676 | 5.683 | 576,498 | -0.02(-0.27%) |
Apr 25, 2005 | 5.805 | 5.836 | 5.683 | 5.698 | 439,085 | -0.06(-1.09%) |
Apr 22, 2005 | 5.764 | 5.780 | 5.739 | 5.761 | 330,112 | -0.01(-0.16%) |
Apr 21, 2005 | 5.802 | 5.836 | 5.761 | 5.770 | 301,032 | -0.05(-0.86%) |
Apr 20, 2005 | 5.795 | 5.861 | 5.795 | 5.820 | 263,642 | +0.01(+0.22%) |
Apr 19, 2005 | 5.761 | 5.820 | 5.752 | 5.808 | 389,552 | +0.01(+0.16%) |
Apr 18, 2005 | 5.770 | 5.849 | 5.742 | 5.798 | 513,224 | -0.00(-0.05%) |
Apr 15, 2005 | 5.864 | 5.883 | 5.736 | 5.802 | 449,311 | -0.06(-1.07%) |
Apr 14, 2005 | 5.852 | 5.874 | 5.811 | 5.864 | 430,137 | -0.02(-0.27%) |
Apr 13, 2005 | 5.908 | 5.974 | 5.861 | 5.880 | 363,347 | -0.06(-1.05%) |
Apr 12, 2005 | 5.986 | 6.002 | 5.895 | 5.942 | 306,464 | -0.04(-0.68%) |
Apr 11, 2005 | 6.030 | 6.033 | 5.974 | 5.983 | 240,953 | -0.03(-0.42%) |
Apr 08, 2005 | 6.036 | 6.039 | 5.980 | 6.008 | 278,662 | -0.03(-0.41%) |
Apr 07, 2005 | 6.024 | 6.039 | 6.008 | 6.033 | 207,718 | +0.01(+0.16%) |
Apr 06, 2005 | 6.005 | 6.033 | 5.986 | 6.024 | 268,755 | +0.03(+0.42%) |
Apr 05, 2005 | 5.983 | 6.018 | 5.971 | 5.999 | 239,036 | -0.00(-0.05%) |
Apr 04, 2005 | 5.989 | 6.008 | 5.958 | 6.002 | 279,940 | +0.02(+0.26%) |