Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.460 | 6.582 | 6.350 | 6.490 | 89,405 | +0.03(+0.46%) |
Jun 29, 2005 | 6.430 | 6.700 | 6.290 | 6.460 | 85,892 | +0.16(+2.54%) |
Jun 28, 2005 | 6.020 | 6.500 | 6.020 | 6.300 | 57,600 | +0.20(+3.28%) |
Jun 27, 2005 | 6.230 | 6.240 | 6.060 | 6.100 | 46,646 | -0.13(-2.09%) |
Jun 24, 2005 | 6.150 | 6.370 | 6.030 | 6.230 | 76,479 | -0.14(-2.20%) |
Jun 23, 2005 | 6.500 | 6.600 | 6.230 | 6.370 | 42,034 | -0.17(-2.60%) |
Jun 22, 2005 | 6.500 | 6.620 | 6.350 | 6.540 | 80,318 | +0.07(+1.08%) |
Jun 21, 2005 | 6.430 | 6.500 | 6.380 | 6.470 | 23,298 | +0.06(+0.94%) |
Jun 20, 2005 | 6.410 | 6.560 | 6.300 | 6.410 | 28,334 | +0.07(+1.14%) |
Jun 17, 2005 | 6.190 | 6.450 | 6.190 | 6.338 | 43,449 | +0.01(+0.13%) |
Jun 16, 2005 | 6.330 | 6.380 | 6.270 | 6.330 | 23,680 | +0.06(+0.96%) |
Jun 15, 2005 | 6.200 | 6.330 | 6.200 | 6.270 | 35,860 | +0.01(+0.16%) |
Jun 14, 2005 | 6.220 | 6.370 | 6.190 | 6.260 | 35,356 | +0.01(+0.16%) |
Jun 13, 2005 | 6.480 | 6.480 | 6.150 | 6.250 | 43,490 | -0.15(-2.34%) |
Jun 10, 2005 | 6.250 | 6.410 | 6.240 | 6.400 | 45,523 | +0.11(+1.75%) |
Jun 09, 2005 | 6.430 | 6.440 | 6.200 | 6.290 | 55,000 | +0.02(+0.32%) |
Jun 08, 2005 | 6.050 | 6.280 | 6.040 | 6.270 | 118,731 | +0.27(+4.50%) |
Jun 07, 2005 | 5.870 | 6.150 | 5.870 | 6.000 | 27,039 | +0.00(+0.00%) |
Jun 06, 2005 | 6.000 | 6.010 | 5.900 | 6.000 | 31,905 | +0.00(+0.00%) |
Jun 03, 2005 | 5.980 | 6.000 | 5.950 | 6.000 | 17,591 | +0.02(+0.33%) |
Jun 02, 2005 | 6.000 | 6.000 | 5.900 | 5.980 | 48,948 | +0.04(+0.62%) |
Jun 01, 2005 | 6.020 | 6.050 | 5.930 | 5.943 | 43,750 | -0.06(-0.95%) |
May 31, 2005 | 6.090 | 6.090 | 5.980 | 6.000 | 40,860 | -0.11(-1.80%) |
May 27, 2005 | 6.120 | 6.300 | 6.010 | 6.110 | 37,820 | -0.05(-0.81%) |
May 26, 2005 | 6.160 | 6.260 | 6.070 | 6.160 | 44,984 | +0.01(+0.16%) |
May 25, 2005 | 6.110 | 6.280 | 6.100 | 6.150 | 18,599 | -0.02(-0.32%) |
May 24, 2005 | 6.220 | 6.220 | 5.990 | 6.170 | 61,300 | -0.01(-0.16%) |
May 23, 2005 | 6.249 | 6.270 | 6.000 | 6.180 | 110,808 | -0.01(-0.16%) |
May 20, 2005 | 6.110 | 6.230 | 6.110 | 6.190 | 12,986 | +0.06(+0.98%) |
May 19, 2005 | 6.150 | 6.310 | 6.100 | 6.130 | 51,750 | +0.06(+0.99%) |
May 18, 2005 | 6.061 | 6.290 | 5.820 | 6.070 | 35,700 | +0.03(+0.50%) |
May 17, 2005 | 6.050 | 6.100 | 5.950 | 6.040 | 17,975 | +0.07(+1.17%) |
May 16, 2005 | 5.900 | 6.150 | 5.900 | 5.970 | 56,669 | +0.01(+0.17%) |
May 13, 2005 | 5.900 | 6.100 | 5.900 | 5.960 | 108,546 | -0.03(-0.50%) |
May 12, 2005 | 5.840 | 6.030 | 5.840 | 5.990 | 20,077 | -0.01(-0.17%) |
May 11, 2005 | 6.160 | 6.160 | 5.910 | 6.000 | 80,543 | -0.12(-1.96%) |
May 10, 2005 | 6.020 | 6.130 | 5.990 | 6.120 | 71,340 | +0.09(+1.49%) |
May 09, 2005 | 6.120 | 6.270 | 5.770 | 6.030 | 75,508 | -0.09(-1.47%) |
May 06, 2005 | 6.220 | 6.250 | 6.120 | 6.120 | 22,450 | -0.12(-1.92%) |
May 05, 2005 | 6.550 | 6.550 | 6.210 | 6.240 | 24,028 | -0.26(-4.00%) |
May 04, 2005 | 6.470 | 6.520 | 6.250 | 6.500 | 45,320 | +0.10(+1.56%) |
May 03, 2005 | 6.380 | 6.550 | 6.270 | 6.400 | 19,222 | -0.10(-1.54%) |
May 02, 2005 | 6.540 | 6.600 | 6.050 | 6.500 | 97,902 | +0.10(+1.56%) |
Apr 29, 2005 | 6.270 | 6.550 | 6.050 | 6.400 | 62,904 | +0.12(+1.91%) |
Apr 28, 2005 | 6.300 | 6.330 | 6.250 | 6.280 | 4,100 | +0.02(+0.32%) |
Apr 27, 2005 | 6.280 | 6.570 | 6.070 | 6.260 | 59,950 | -0.06(-0.95%) |
Apr 26, 2005 | 6.280 | 6.370 | 6.260 | 6.320 | 18,498 | -0.03(-0.47%) |
Apr 25, 2005 | 6.550 | 6.670 | 6.260 | 6.350 | 49,510 | -0.35(-5.22%) |
Apr 22, 2005 | 6.400 | 6.710 | 6.290 | 6.700 | 47,090 | +0.35(+5.51%) |
Apr 21, 2005 | 6.540 | 6.540 | 6.160 | 6.350 | 38,798 | -0.10(-1.55%) |
Apr 20, 2005 | 6.490 | 6.540 | 6.300 | 6.450 | 25,913 | -0.02(-0.31%) |
Apr 19, 2005 | 6.050 | 6.590 | 6.050 | 6.470 | 76,770 | +0.35(+5.72%) |
Apr 18, 2005 | 6.370 | 6.390 | 6.040 | 6.120 | 48,844 | -0.13(-2.08%) |
Apr 15, 2005 | 6.361 | 6.390 | 6.090 | 6.250 | 95,270 | -0.15(-2.34%) |
Apr 14, 2005 | 6.450 | 6.450 | 6.190 | 6.400 | 68,525 | +0.09(+1.43%) |
Apr 13, 2005 | 6.500 | 6.630 | 6.270 | 6.310 | 85,671 | -0.16(-2.47%) |
Apr 12, 2005 | 6.270 | 6.680 | 6.200 | 6.470 | 64,950 | +0.06(+0.94%) |
Apr 11, 2005 | 6.390 | 6.460 | 6.250 | 6.410 | 73,120 | -0.04(-0.62%) |
Apr 08, 2005 | 6.700 | 6.700 | 6.360 | 6.450 | 75,606 | -0.22(-3.30%) |
Apr 07, 2005 | 6.750 | 6.790 | 6.620 | 6.670 | 37,740 | -0.18(-2.63%) |
Apr 06, 2005 | 7.020 | 7.040 | 6.750 | 6.850 | 21,340 | -0.05(-0.72%) |
Apr 05, 2005 | 6.870 | 6.940 | 6.700 | 6.900 | 43,823 | +0.19(+2.83%) |
Apr 04, 2005 | 7.030 | 7.190 | 6.710 | 6.710 | 65,370 | -0.45(-6.28%) |