Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.210 | 7.320 | 7.110 | 7.110 | 68,831 | -0.09(-1.25%) |
Jun 29, 2005 | 7.230 | 7.238 | 7.100 | 7.200 | 54,140 | +0.02(+0.28%) |
Jun 28, 2005 | 7.230 | 7.240 | 7.060 | 7.180 | 34,762 | +0.00(+0.00%) |
Jun 27, 2005 | 6.900 | 7.180 | 6.900 | 7.180 | 65,325 | +0.16(+2.28%) |
Jun 24, 2005 | 7.130 | 7.130 | 6.910 | 7.020 | 124,089 | -0.12(-1.68%) |
Jun 23, 2005 | 7.220 | 7.490 | 7.000 | 7.140 | 134,740 | -0.23(-3.12%) |
Jun 22, 2005 | 7.410 | 7.500 | 7.280 | 7.370 | 126,832 | -0.03(-0.41%) |
Jun 21, 2005 | 7.150 | 7.480 | 7.150 | 7.400 | 178,030 | +0.26(+3.64%) |
Jun 20, 2005 | 7.050 | 7.340 | 6.950 | 7.140 | 119,034 | +0.02(+0.28%) |
Jun 17, 2005 | 7.200 | 7.330 | 7.070 | 7.120 | 87,109 | -0.18(-2.47%) |
Jun 16, 2005 | 7.410 | 7.450 | 7.116 | 7.300 | 206,432 | +0.08(+1.11%) |
Jun 15, 2005 | 6.490 | 7.260 | 6.490 | 7.220 | 507,263 | +0.74(+11.42%) |
Jun 14, 2005 | 6.370 | 6.650 | 6.330 | 6.480 | 110,772 | +0.02(+0.31%) |
Jun 13, 2005 | 6.420 | 6.530 | 6.360 | 6.460 | 74,942 | -0.04(-0.62%) |
Jun 10, 2005 | 6.360 | 6.550 | 6.360 | 6.500 | 80,945 | +0.03(+0.46%) |
Jun 09, 2005 | 6.530 | 6.550 | 6.220 | 6.470 | 64,329 | -0.08(-1.22%) |
Jun 08, 2005 | 6.640 | 6.640 | 6.500 | 6.550 | 83,577 | -0.06(-0.91%) |
Jun 07, 2005 | 6.500 | 6.640 | 6.430 | 6.610 | 102,072 | +0.01(+0.15%) |
Jun 06, 2005 | 6.560 | 6.640 | 6.500 | 6.600 | 84,736 | +0.00(+0.00%) |
Jun 03, 2005 | 6.520 | 6.650 | 6.500 | 6.600 | 85,841 | +0.14(+2.17%) |
Jun 02, 2005 | 6.430 | 6.570 | 6.430 | 6.460 | 76,160 | -0.04(-0.62%) |
Jun 01, 2005 | 6.700 | 6.720 | 6.360 | 6.500 | 85,235 | -0.10(-1.52%) |
May 31, 2005 | 6.800 | 6.820 | 6.600 | 6.600 | 56,943 | -0.07(-1.05%) |
May 27, 2005 | 6.750 | 6.874 | 6.620 | 6.670 | 52,854 | -0.04(-0.60%) |
May 26, 2005 | 6.670 | 6.830 | 6.610 | 6.710 | 51,094 | -0.03(-0.45%) |
May 25, 2005 | 6.580 | 6.880 | 6.550 | 6.740 | 61,381 | +0.11(+1.66%) |
May 24, 2005 | 6.670 | 6.890 | 6.610 | 6.630 | 155,300 | +0.01(+0.15%) |
May 23, 2005 | 6.000 | 6.700 | 6.000 | 6.620 | 226,855 | +0.58(+9.60%) |
May 20, 2005 | 5.990 | 6.090 | 5.930 | 6.040 | 72,918 | +0.07(+1.19%) |
May 19, 2005 | 5.950 | 6.050 | 5.900 | 5.969 | 145,178 | +0.07(+1.17%) |
May 18, 2005 | 5.710 | 5.910 | 5.600 | 5.900 | 98,900 | +0.20(+3.51%) |
May 17, 2005 | 5.626 | 5.820 | 5.626 | 5.700 | 66,019 | +0.07(+1.24%) |
May 16, 2005 | 5.760 | 5.800 | 5.600 | 5.630 | 60,299 | -0.19(-3.26%) |
May 13, 2005 | 5.670 | 5.860 | 5.610 | 5.820 | 80,385 | +0.12(+2.11%) |
May 12, 2005 | 5.480 | 5.800 | 5.450 | 5.700 | 72,071 | +0.18(+3.26%) |
May 11, 2005 | 5.530 | 5.700 | 5.440 | 5.520 | 101,178 | +0.12(+2.22%) |
May 10, 2005 | 5.520 | 5.650 | 5.360 | 5.400 | 123,445 | -0.16(-2.88%) |
May 09, 2005 | 5.410 | 5.730 | 5.410 | 5.560 | 115,493 | +0.03(+0.54%) |
May 06, 2005 | 5.550 | 6.110 | 5.230 | 5.530 | 265,599 | -0.34(-5.79%) |
May 05, 2005 | 5.860 | 6.050 | 5.810 | 5.870 | 213,331 | -0.01(-0.17%) |
May 04, 2005 | 5.670 | 6.000 | 5.670 | 5.880 | 72,366 | +0.19(+3.34%) |
May 03, 2005 | 5.640 | 5.750 | 5.600 | 5.690 | 102,348 | +0.09(+1.61%) |
May 02, 2005 | 5.540 | 5.780 | 5.520 | 5.600 | 97,654 | +0.09(+1.63%) |
Apr 29, 2005 | 5.400 | 5.680 | 5.270 | 5.510 | 133,369 | +0.03(+0.55%) |
Apr 28, 2005 | 5.760 | 5.800 | 5.260 | 5.480 | 158,997 | -0.35(-6.00%) |
Apr 27, 2005 | 5.860 | 5.940 | 5.720 | 5.830 | 62,453 | -0.03(-0.51%) |
Apr 26, 2005 | 6.000 | 6.000 | 5.810 | 5.860 | 48,999 | -0.09(-1.51%) |
Apr 25, 2005 | 5.830 | 6.080 | 5.830 | 5.950 | 66,429 | +0.09(+1.54%) |
Apr 22, 2005 | 6.040 | 6.040 | 5.840 | 5.860 | 76,008 | -0.09(-1.51%) |
Apr 21, 2005 | 5.770 | 6.000 | 5.660 | 5.950 | 85,433 | +0.33(+5.87%) |
Apr 20, 2005 | 5.720 | 5.950 | 5.510 | 5.620 | 134,270 | +0.02(+0.36%) |
Apr 19, 2005 | 5.460 | 5.790 | 5.460 | 5.600 | 71,580 | +0.06(+1.08%) |
Apr 18, 2005 | 5.590 | 5.620 | 5.350 | 5.540 | 82,690 | +0.00(+0.00%) |
Apr 15, 2005 | 5.600 | 5.800 | 5.450 | 5.540 | 96,371 | -0.10(-1.77%) |
Apr 14, 2005 | 5.890 | 5.890 | 5.520 | 5.640 | 51,990 | -0.20(-3.42%) |
Apr 13, 2005 | 5.750 | 6.000 | 5.700 | 5.840 | 70,685 | +0.12(+2.10%) |
Apr 12, 2005 | 5.750 | 5.850 | 5.620 | 5.720 | 131,555 | -0.04(-0.69%) |
Apr 11, 2005 | 5.910 | 5.920 | 5.760 | 5.760 | 88,918 | -0.13(-2.21%) |
Apr 08, 2005 | 5.920 | 5.940 | 5.811 | 5.890 | 44,893 | +0.04(+0.68%) |
Apr 07, 2005 | 5.950 | 5.970 | 5.790 | 5.850 | 44,613 | -0.06(-1.02%) |
Apr 06, 2005 | 5.860 | 5.980 | 5.790 | 5.910 | 64,295 | +0.03(+0.51%) |
Apr 05, 2005 | 5.970 | 6.080 | 5.880 | 5.880 | 69,739 | -0.11(-1.84%) |
Apr 04, 2005 | 6.230 | 6.230 | 5.800 | 5.990 | 67,800 | -0.09(-1.48%) |