Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.665 | 6.768 | 6.650 | 6.662 | 2,109,800 | -0.00(-0.04%) |
Jun 29, 2005 | 6.540 | 6.710 | 6.510 | 6.665 | 2,460,600 | +0.12(+1.87%) |
Jun 28, 2005 | 6.362 | 6.560 | 6.335 | 6.543 | 3,055,400 | +0.18(+2.79%) |
Jun 27, 2005 | 6.463 | 6.465 | 6.327 | 6.365 | 2,567,200 | -0.12(-1.85%) |
Jun 24, 2005 | 6.500 | 6.532 | 6.473 | 6.485 | 1,594,200 | -0.04(-0.69%) |
Jun 23, 2005 | 6.647 | 6.697 | 6.522 | 6.530 | 1,592,800 | -0.10(-1.55%) |
Jun 22, 2005 | 6.662 | 6.688 | 6.553 | 6.633 | 1,165,600 | -0.03(-0.45%) |
Jun 21, 2005 | 6.625 | 6.810 | 6.625 | 6.662 | 2,654,200 | +0.09(+1.33%) |
Jun 20, 2005 | 6.450 | 6.912 | 6.385 | 6.575 | 7,264,600 | +0.11(+1.74%) |
Jun 17, 2005 | 6.315 | 6.490 | 6.300 | 6.463 | 4,833,200 | +0.17(+2.70%) |
Jun 16, 2005 | 6.220 | 6.303 | 6.160 | 6.293 | 2,617,000 | +0.08(+1.33%) |
Jun 15, 2005 | 6.247 | 6.277 | 6.210 | 6.210 | 1,903,600 | -0.03(-0.40%) |
Jun 14, 2005 | 6.237 | 6.303 | 6.230 | 6.235 | 3,021,800 | -0.02(-0.28%) |
Jun 13, 2005 | 6.295 | 6.375 | 6.228 | 6.253 | 4,884,200 | -0.03(-0.44%) |
Jun 10, 2005 | 6.250 | 6.338 | 6.213 | 6.280 | 4,662,800 | +0.10(+1.54%) |
Jun 09, 2005 | 6.438 | 6.485 | 6.160 | 6.185 | 5,469,600 | -0.28(-4.37%) |
Jun 08, 2005 | 6.572 | 6.607 | 6.457 | 6.468 | 3,439,600 | -0.10(-1.49%) |
Jun 07, 2005 | 6.580 | 6.688 | 6.553 | 6.565 | 2,389,400 | -0.01(-0.23%) |
Jun 06, 2005 | 6.527 | 6.670 | 6.487 | 6.580 | 2,782,600 | +0.04(+0.69%) |
Jun 03, 2005 | 6.468 | 6.588 | 6.450 | 6.535 | 3,227,200 | +0.07(+1.04%) |
Jun 02, 2005 | 6.315 | 6.475 | 6.315 | 6.468 | 1,730,000 | +0.14(+2.21%) |
Jun 01, 2005 | 6.385 | 6.495 | 6.312 | 6.327 | 2,300,400 | -0.06(-0.86%) |
May 31, 2005 | 6.300 | 6.457 | 6.293 | 6.383 | 2,659,000 | +0.08(+1.31%) |
May 27, 2005 | 6.270 | 6.335 | 6.255 | 6.300 | 2,013,200 | -0.00(-0.08%) |
May 26, 2005 | 6.357 | 6.365 | 6.270 | 6.305 | 2,416,000 | +0.03(+0.48%) |
May 25, 2005 | 6.490 | 6.537 | 6.220 | 6.275 | 5,199,200 | -0.26(-4.05%) |
May 24, 2005 | 6.688 | 6.695 | 6.520 | 6.540 | 4,250,800 | -0.17(-2.53%) |
May 23, 2005 | 6.540 | 6.720 | 6.500 | 6.710 | 3,816,600 | +0.08(+1.28%) |
May 20, 2005 | 6.452 | 6.707 | 6.312 | 6.625 | 13,156,000 | -0.47(-6.69%) |
May 19, 2005 | 7.093 | 7.140 | 7.040 | 7.100 | 2,417,800 | +0.01(+0.18%) |
May 18, 2005 | 6.995 | 7.107 | 6.973 | 7.088 | 3,003,400 | +0.15(+2.16%) |
May 17, 2005 | 6.875 | 6.938 | 6.848 | 6.938 | 2,538,200 | +0.06(+0.91%) |
May 16, 2005 | 6.747 | 6.907 | 6.747 | 6.875 | 4,287,800 | +0.17(+2.61%) |
May 13, 2005 | 6.758 | 6.770 | 6.447 | 6.700 | 4,450,600 | -0.11(-1.62%) |
May 12, 2005 | 6.938 | 6.968 | 6.805 | 6.810 | 1,987,200 | -0.12(-1.73%) |
May 11, 2005 | 7.062 | 7.075 | 6.750 | 6.930 | 3,234,000 | -0.08(-1.21%) |
May 10, 2005 | 7.225 | 7.225 | 7.000 | 7.015 | 2,937,200 | -0.27(-3.64%) |
May 09, 2005 | 7.175 | 7.287 | 7.115 | 7.280 | 1,191,200 | +0.17(+2.32%) |
May 06, 2005 | 7.188 | 7.213 | 7.098 | 7.115 | 664,200 | -0.05(-0.70%) |
May 05, 2005 | 7.242 | 7.250 | 7.080 | 7.165 | 842,400 | -0.08(-1.07%) |
May 04, 2005 | 7.015 | 7.303 | 6.992 | 7.242 | 1,440,600 | +0.23(+3.24%) |
May 03, 2005 | 6.970 | 7.027 | 6.912 | 7.015 | 1,105,400 | +0.04(+0.65%) |
May 02, 2005 | 6.800 | 7.013 | 6.795 | 6.970 | 1,568,400 | +0.15(+2.20%) |
Apr 29, 2005 | 6.933 | 7.000 | 6.723 | 6.820 | 1,566,000 | -0.11(-1.55%) |
Apr 28, 2005 | 7.062 | 7.090 | 6.905 | 6.928 | 1,231,800 | -0.12(-1.67%) |
Apr 27, 2005 | 7.140 | 7.140 | 6.942 | 7.045 | 1,101,000 | -0.09(-1.33%) |
Apr 26, 2005 | 7.162 | 7.287 | 7.138 | 7.140 | 1,832,600 | -0.10(-1.31%) |
Apr 25, 2005 | 7.050 | 7.247 | 6.952 | 7.235 | 1,540,800 | +0.19(+2.62%) |
Apr 22, 2005 | 7.237 | 7.237 | 6.942 | 7.050 | 1,219,800 | -0.21(-2.83%) |
Apr 21, 2005 | 7.150 | 7.275 | 7.138 | 7.255 | 1,730,600 | +0.20(+2.80%) |
Apr 20, 2005 | 7.315 | 7.315 | 7.045 | 7.058 | 1,115,200 | -0.24(-3.26%) |
Apr 19, 2005 | 7.228 | 7.320 | 7.207 | 7.295 | 647,800 | +0.08(+1.11%) |
Apr 18, 2005 | 7.025 | 7.220 | 7.013 | 7.215 | 961,800 | +0.13(+1.91%) |
Apr 15, 2005 | 7.322 | 7.325 | 7.027 | 7.080 | 2,325,200 | -0.24(-3.31%) |
Apr 14, 2005 | 7.515 | 7.540 | 7.305 | 7.322 | 2,042,000 | -0.19(-2.56%) |
Apr 13, 2005 | 7.635 | 7.635 | 7.487 | 7.515 | 1,759,200 | -0.12(-1.51%) |
Apr 12, 2005 | 7.622 | 7.668 | 7.455 | 7.630 | 2,041,600 | +0.01(+0.10%) |
Apr 11, 2005 | 7.775 | 7.775 | 7.562 | 7.622 | 1,423,600 | -0.17(-2.12%) |
Apr 08, 2005 | 7.875 | 7.875 | 7.737 | 7.787 | 833,000 | -0.09(-1.11%) |
Apr 07, 2005 | 7.800 | 7.890 | 7.707 | 7.875 | 1,329,800 | +0.03(+0.41%) |
Apr 06, 2005 | 7.732 | 7.875 | 7.673 | 7.843 | 1,404,000 | +0.11(+1.39%) |
Apr 05, 2005 | 7.625 | 7.795 | 7.625 | 7.735 | 1,191,800 | +0.12(+1.51%) |
Apr 04, 2005 | 7.650 | 7.652 | 7.433 | 7.620 | 2,222,800 | -0.03(-0.39%) |