Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.505 | 6.544 | 6.462 | 6.489 | 81,652 | -0.02(-0.25%) |
Jun 29, 2005 | 6.511 | 6.527 | 6.467 | 6.505 | 55,105 | +0.00(+0.00%) |
Jun 28, 2005 | 6.516 | 6.555 | 6.484 | 6.505 | 106,916 | -0.02(-0.25%) |
Jun 27, 2005 | 6.522 | 6.538 | 6.473 | 6.522 | 87,327 | -0.02(-0.25%) |
Jun 24, 2005 | 6.555 | 6.598 | 6.538 | 6.538 | 62,612 | -0.03(-0.42%) |
Jun 23, 2005 | 6.631 | 6.680 | 6.566 | 6.566 | 112,042 | -0.12(-1.80%) |
Jun 22, 2005 | 6.686 | 6.702 | 6.653 | 6.686 | 52,176 | +0.03(+0.49%) |
Jun 21, 2005 | 6.626 | 6.653 | 6.598 | 6.653 | 100,875 | +0.01(+0.16%) |
Jun 20, 2005 | 6.642 | 6.658 | 6.566 | 6.642 | 365,054 | -0.07(-1.06%) |
Jun 17, 2005 | 6.724 | 6.729 | 6.686 | 6.713 | 101,973 | +0.05(+0.82%) |
Jun 16, 2005 | 6.675 | 6.702 | 6.647 | 6.658 | 126,139 | -0.03(-0.41%) |
Jun 15, 2005 | 6.626 | 6.686 | 6.626 | 6.686 | 107,099 | +0.05(+0.82%) |
Jun 14, 2005 | 6.582 | 6.647 | 6.571 | 6.631 | 101,790 | +0.01(+0.16%) |
Jun 13, 2005 | 6.587 | 6.653 | 6.576 | 6.620 | 159,642 | -0.02(-0.25%) |
Jun 10, 2005 | 6.691 | 6.691 | 6.604 | 6.637 | 342,169 | +0.00(+0.00%) |
Jun 09, 2005 | 6.626 | 6.686 | 6.604 | 6.637 | 152,136 | -0.03(-0.41%) |
Jun 08, 2005 | 6.790 | 6.811 | 6.664 | 6.664 | 68,104 | -0.03(-0.41%) |
Jun 07, 2005 | 6.680 | 6.735 | 6.680 | 6.691 | 97,396 | +0.07(+0.99%) |
Jun 06, 2005 | 6.631 | 6.653 | 6.598 | 6.626 | 102,156 | -0.02(-0.25%) |
Jun 03, 2005 | 6.631 | 6.686 | 6.626 | 6.642 | 86,778 | -0.04(-0.57%) |
Jun 02, 2005 | 6.620 | 6.691 | 6.615 | 6.680 | 355,534 | +0.01(+0.08%) |
Jun 01, 2005 | 6.631 | 6.680 | 6.604 | 6.675 | 360,660 | +0.07(+0.99%) |
May 31, 2005 | 6.647 | 6.658 | 6.598 | 6.609 | 118,816 | -0.06(-0.90%) |
May 27, 2005 | 6.631 | 6.680 | 6.604 | 6.669 | 56,936 | -0.02(-0.33%) |
May 26, 2005 | 6.697 | 6.702 | 6.637 | 6.691 | 64,625 | +0.05(+0.82%) |
May 25, 2005 | 6.664 | 6.664 | 6.637 | 6.637 | 393,797 | +0.00(+0.00%) |
May 24, 2005 | 6.609 | 6.647 | 6.604 | 6.637 | 686,902 | -0.07(-1.06%) |
May 23, 2005 | 6.658 | 6.708 | 6.658 | 6.708 | 606,715 | -0.01(-0.08%) |
May 20, 2005 | 6.762 | 6.762 | 6.633 | 6.713 | 558,932 | -0.07(-0.97%) |
May 19, 2005 | 6.708 | 6.817 | 6.708 | 6.779 | 147,376 | +0.07(+1.06%) |
May 18, 2005 | 6.637 | 6.708 | 6.615 | 6.708 | 564,424 | +0.06(+0.90%) |
May 17, 2005 | 6.582 | 6.647 | 6.555 | 6.647 | 361,392 | +0.03(+0.41%) |
May 16, 2005 | 6.571 | 6.620 | 6.544 | 6.620 | 348,211 | -0.08(-1.14%) |
May 13, 2005 | 6.626 | 6.757 | 6.598 | 6.697 | 598,110 | +0.02(+0.25%) |
May 12, 2005 | 6.664 | 6.762 | 6.662 | 6.680 | 92,270 | -0.01(-0.16%) |
May 11, 2005 | 6.664 | 6.708 | 6.626 | 6.691 | 104,536 | +0.00(+0.00%) |
May 10, 2005 | 6.653 | 6.735 | 6.653 | 6.691 | 188,202 | -0.10(-1.53%) |
May 09, 2005 | 6.697 | 6.800 | 6.675 | 6.795 | 174,837 | -0.04(-0.56%) |
May 06, 2005 | 6.768 | 6.855 | 6.768 | 6.833 | 58,218 | +0.07(+0.97%) |
May 05, 2005 | 6.713 | 6.992 | 6.702 | 6.768 | 153,234 | -0.02(-0.32%) |
May 04, 2005 | 6.620 | 6.817 | 6.620 | 6.790 | 695,140 | +0.16(+2.39%) |
May 03, 2005 | 6.658 | 6.658 | 6.609 | 6.631 | 55,838 | -0.07(-1.06%) |
May 02, 2005 | 6.719 | 6.790 | 6.664 | 6.702 | 71,216 | +0.01(+0.16%) |
Apr 29, 2005 | 6.664 | 6.735 | 6.620 | 6.691 | 94,650 | +0.08(+1.24%) |
Apr 28, 2005 | 6.664 | 6.664 | 6.582 | 6.609 | 45,586 | -0.07(-1.06%) |
Apr 27, 2005 | 6.615 | 6.680 | 6.560 | 6.680 | 119,548 | -0.01(-0.08%) |
Apr 26, 2005 | 6.680 | 6.784 | 6.669 | 6.686 | 246,970 | -0.02(-0.24%) |
Apr 25, 2005 | 6.664 | 6.751 | 6.664 | 6.702 | 73,413 | -0.05(-0.73%) |
Apr 22, 2005 | 6.751 | 6.779 | 6.702 | 6.751 | 209,805 | +0.00(+0.00%) |
Apr 21, 2005 | 6.680 | 6.751 | 6.675 | 6.751 | 116,436 | +0.13(+1.90%) |
Apr 20, 2005 | 6.631 | 6.724 | 6.626 | 6.626 | 387,206 | -0.13(-1.86%) |
Apr 19, 2005 | 6.713 | 6.751 | 6.664 | 6.751 | 283,219 | +0.16(+2.40%) |
Apr 18, 2005 | 6.538 | 6.658 | 6.538 | 6.593 | 66,822 | +0.06(+0.92%) |
Apr 15, 2005 | 6.582 | 6.604 | 6.511 | 6.533 | 121,013 | -0.10(-1.56%) |
Apr 14, 2005 | 6.631 | 6.637 | 6.566 | 6.637 | 263,629 | -0.05(-0.74%) |
Apr 13, 2005 | 6.664 | 6.719 | 6.647 | 6.686 | 268,206 | +0.05(+0.82%) |
Apr 12, 2005 | 6.544 | 6.637 | 6.527 | 6.631 | 107,831 | +0.04(+0.66%) |
Apr 11, 2005 | 6.626 | 6.631 | 6.555 | 6.587 | 52,176 | +0.09(+1.43%) |
Apr 08, 2005 | 6.489 | 6.555 | 6.473 | 6.495 | 91,904 | -0.01(-0.08%) |
Apr 07, 2005 | 6.451 | 6.511 | 6.451 | 6.500 | 129,068 | -0.07(-1.08%) |
Apr 06, 2005 | 6.555 | 6.604 | 6.533 | 6.571 | 212,368 | -0.26(-3.76%) |
Apr 05, 2005 | 6.751 | 6.828 | 6.751 | 6.828 | 168,247 | +0.14(+2.04%) |
Apr 04, 2005 | 6.658 | 6.691 | 6.613 | 6.691 | 86,961 | -0.02(-0.24%) |