Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.248 | 6.269 | 6.236 | 6.265 | 84,848 | +0.04(+0.68%) |
Jun 29, 2005 | 6.223 | 6.248 | 6.189 | 6.223 | 73,202 | +0.02(+0.26%) |
Jun 28, 2005 | 6.172 | 6.231 | 6.172 | 6.206 | 129,529 | +0.01(+0.14%) |
Jun 27, 2005 | 6.236 | 6.240 | 6.185 | 6.197 | 110,991 | -0.03(-0.48%) |
Jun 24, 2005 | 6.206 | 6.240 | 6.193 | 6.227 | 28,044 | +0.01(+0.14%) |
Jun 23, 2005 | 6.248 | 6.248 | 6.215 | 6.219 | 127,866 | -0.01(-0.14%) |
Jun 22, 2005 | 6.164 | 6.227 | 6.164 | 6.227 | 117,171 | +0.07(+1.09%) |
Jun 21, 2005 | 6.126 | 6.189 | 6.126 | 6.160 | 89,363 | +0.02(+0.25%) |
Jun 20, 2005 | 6.114 | 6.164 | 6.110 | 6.145 | 57,278 | +0.01(+0.23%) |
Jun 17, 2005 | 6.130 | 6.151 | 6.114 | 6.130 | 50,861 | +0.01(+0.21%) |
Jun 16, 2005 | 6.143 | 6.172 | 6.114 | 6.118 | 90,789 | -0.05(-0.75%) |
Jun 15, 2005 | 6.101 | 6.177 | 6.101 | 6.164 | 64,170 | +0.05(+0.76%) |
Jun 14, 2005 | 6.168 | 6.189 | 6.084 | 6.118 | 124,301 | -0.06(-1.02%) |
Jun 13, 2005 | 6.156 | 6.193 | 6.147 | 6.181 | 86,036 | -0.01(-0.14%) |
Jun 10, 2005 | 6.177 | 6.210 | 6.164 | 6.189 | 99,345 | +0.01(+0.14%) |
Jun 09, 2005 | 6.143 | 6.185 | 6.143 | 6.181 | 78,193 | +0.01(+0.20%) |
Jun 08, 2005 | 6.160 | 6.189 | 6.151 | 6.168 | 113,843 | +0.01(+0.14%) |
Jun 07, 2005 | 6.210 | 6.227 | 6.139 | 6.160 | 210,812 | -0.05(-0.75%) |
Jun 06, 2005 | 6.219 | 6.231 | 6.206 | 6.206 | 72,489 | -0.00(-0.07%) |
Jun 03, 2005 | 6.215 | 6.252 | 6.181 | 6.210 | 149,256 | -0.02(-0.27%) |
Jun 02, 2005 | 6.269 | 6.290 | 6.227 | 6.227 | 191,561 | -0.03(-0.54%) |
Jun 01, 2005 | 6.202 | 6.269 | 6.202 | 6.261 | 85,798 | +0.07(+1.09%) |
May 31, 2005 | 6.252 | 6.261 | 6.193 | 6.193 | 65,596 | -0.02(-0.27%) |
May 27, 2005 | 6.135 | 6.210 | 6.122 | 6.210 | 68,211 | +0.08(+1.23%) |
May 26, 2005 | 6.135 | 6.156 | 6.110 | 6.135 | 61,794 | +0.00(+0.07%) |
May 25, 2005 | 6.177 | 6.189 | 6.130 | 6.130 | 97,682 | -0.04(-0.61%) |
May 24, 2005 | 6.177 | 6.206 | 6.164 | 6.168 | 98,157 | -0.01(-0.20%) |
May 23, 2005 | 6.151 | 6.193 | 6.122 | 6.181 | 51,574 | +0.03(+0.55%) |
May 20, 2005 | 6.151 | 6.160 | 6.109 | 6.147 | 58,466 | +0.00(+0.07%) |
May 19, 2005 | 6.109 | 6.143 | 6.109 | 6.143 | 75,578 | +0.02(+0.34%) |
May 18, 2005 | 6.101 | 6.143 | 6.101 | 6.122 | 95,780 | +0.01(+0.21%) |
May 17, 2005 | 6.092 | 6.118 | 6.080 | 6.109 | 93,404 | +0.03(+0.48%) |
May 16, 2005 | 6.042 | 6.080 | 6.017 | 6.080 | 70,112 | +0.05(+0.77%) |
May 13, 2005 | 5.992 | 6.059 | 5.992 | 6.034 | 126,202 | -0.00(-0.07%) |
May 12, 2005 | 6.017 | 6.050 | 5.996 | 6.038 | 122,162 | +0.02(+0.28%) |
May 11, 2005 | 6.038 | 6.046 | 6.017 | 6.021 | 69,161 | -0.04(-0.62%) |
May 10, 2005 | 6.029 | 6.059 | 6.008 | 6.059 | 103,386 | +0.04(+0.70%) |
May 09, 2005 | 6.055 | 6.055 | 6.004 | 6.017 | 122,399 | -0.03(-0.49%) |
May 06, 2005 | 6.101 | 6.101 | 6.042 | 6.046 | 86,511 | -0.07(-1.17%) |
May 05, 2005 | 6.080 | 6.126 | 6.080 | 6.118 | 79,856 | +0.03(+0.55%) |
May 04, 2005 | 6.067 | 6.084 | 6.059 | 6.084 | 95,067 | +0.02(+0.35%) |
May 03, 2005 | 6.055 | 6.067 | 6.025 | 6.063 | 67,973 | +0.02(+0.35%) |
May 02, 2005 | 6.038 | 6.055 | 6.025 | 6.042 | 96,731 | +0.03(+0.49%) |
Apr 29, 2005 | 6.008 | 6.038 | 5.987 | 6.013 | 124,538 | -0.01(-0.21%) |
Apr 28, 2005 | 5.995 | 6.038 | 5.979 | 6.025 | 128,341 | +0.05(+0.77%) |
Apr 27, 2005 | 5.941 | 5.996 | 5.941 | 5.979 | 76,054 | +0.03(+0.57%) |
Apr 26, 2005 | 5.937 | 5.966 | 5.928 | 5.945 | 68,448 | +0.01(+0.21%) |
Apr 25, 2005 | 5.895 | 5.945 | 5.895 | 5.933 | 73,439 | +0.01(+0.22%) |
Apr 22, 2005 | 5.899 | 5.937 | 5.882 | 5.920 | 101,722 | +0.03(+0.49%) |
Apr 21, 2005 | 5.912 | 5.912 | 5.861 | 5.891 | 102,435 | -0.02(-0.36%) |
Apr 20, 2005 | 5.891 | 5.928 | 5.882 | 5.912 | 69,637 | -0.00(-0.07%) |
Apr 19, 2005 | 5.933 | 5.962 | 5.912 | 5.916 | 109,565 | +0.00(+0.07%) |
Apr 18, 2005 | 5.891 | 5.928 | 5.891 | 5.912 | 89,126 | +0.03(+0.43%) |
Apr 15, 2005 | 5.937 | 5.937 | 5.882 | 5.886 | 55,852 | -0.05(-0.85%) |
Apr 14, 2005 | 5.886 | 5.941 | 5.886 | 5.937 | 145,929 | +0.07(+1.15%) |
Apr 13, 2005 | 5.903 | 5.920 | 5.857 | 5.870 | 87,700 | -0.07(-1.13%) |
Apr 12, 2005 | 5.920 | 5.937 | 5.878 | 5.937 | 124,776 | +0.04(+0.64%) |
Apr 11, 2005 | 5.870 | 5.903 | 5.861 | 5.899 | 120,973 | +0.01(+0.21%) |
Apr 08, 2005 | 5.941 | 5.966 | 5.882 | 5.886 | 207,723 | -0.09(-1.55%) |
Apr 07, 2005 | 6.017 | 6.034 | 5.979 | 5.979 | 93,404 | -0.06(-0.98%) |
Apr 06, 2005 | 6.071 | 6.080 | 6.000 | 6.038 | 169,220 | -0.03(-0.55%) |
Apr 05, 2005 | 6.122 | 6.177 | 6.071 | 6.071 | 114,319 | -0.04(-0.69%) |
Apr 04, 2005 | 6.130 | 6.156 | 6.101 | 6.114 | 35,888 | +0.02(+0.35%) |