Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.450 | 7.670 | 7.260 | 7.370 | 65,300 | -0.08(-1.07%) |
Jun 29, 2005 | 7.280 | 7.500 | 7.268 | 7.450 | 41,100 | +0.17(+2.34%) |
Jun 28, 2005 | 7.290 | 7.360 | 7.150 | 7.280 | 41,600 | -0.11(-1.49%) |
Jun 27, 2005 | 7.400 | 7.490 | 7.350 | 7.390 | 19,100 | +0.01(+0.14%) |
Jun 24, 2005 | 7.450 | 7.550 | 7.360 | 7.380 | 37,200 | -0.17(-2.25%) |
Jun 23, 2005 | 7.530 | 7.600 | 7.510 | 7.550 | 42,700 | -0.01(-0.13%) |
Jun 22, 2005 | 7.660 | 7.670 | 7.510 | 7.560 | 37,700 | -0.03(-0.40%) |
Jun 21, 2005 | 7.700 | 7.760 | 7.550 | 7.590 | 28,900 | -0.12(-1.56%) |
Jun 20, 2005 | 7.570 | 7.790 | 7.570 | 7.710 | 62,800 | +0.14(+1.85%) |
Jun 17, 2005 | 7.660 | 7.790 | 7.400 | 7.570 | 34,000 | -0.09(-1.17%) |
Jun 16, 2005 | 7.450 | 7.660 | 7.410 | 7.660 | 51,300 | +0.21(+2.82%) |
Jun 15, 2005 | 7.400 | 7.450 | 7.250 | 7.450 | 31,100 | +0.06(+0.81%) |
Jun 14, 2005 | 7.450 | 7.600 | 7.240 | 7.390 | 26,700 | -0.09(-1.20%) |
Jun 13, 2005 | 7.560 | 7.680 | 7.050 | 7.480 | 59,700 | -0.05(-0.66%) |
Jun 10, 2005 | 7.450 | 7.580 | 7.350 | 7.530 | 26,700 | +0.09(+1.21%) |
Jun 09, 2005 | 7.520 | 7.690 | 7.320 | 7.440 | 53,200 | -0.10(-1.33%) |
Jun 08, 2005 | 7.790 | 7.790 | 7.500 | 7.540 | 26,500 | -0.15(-1.95%) |
Jun 07, 2005 | 7.600 | 7.900 | 7.560 | 7.690 | 52,000 | +0.13(+1.72%) |
Jun 06, 2005 | 8.030 | 8.100 | 7.500 | 7.560 | 101,000 | -0.46(-5.74%) |
Jun 03, 2005 | 8.090 | 8.100 | 7.910 | 8.020 | 36,500 | -0.02(-0.25%) |
Jun 02, 2005 | 7.950 | 8.100 | 7.830 | 8.040 | 56,900 | +0.14(+1.77%) |
Jun 01, 2005 | 8.090 | 8.100 | 7.750 | 7.900 | 83,100 | +0.21(+2.73%) |
May 31, 2005 | 7.460 | 8.100 | 7.270 | 7.690 | 136,200 | +0.15(+1.99%) |
May 27, 2005 | 7.300 | 7.650 | 7.300 | 7.540 | 77,500 | +0.34(+4.72%) |
May 26, 2005 | 7.040 | 7.250 | 6.950 | 7.200 | 57,800 | +0.16(+2.27%) |
May 25, 2005 | 7.050 | 7.050 | 6.900 | 7.040 | 40,100 | -0.11(-1.54%) |
May 24, 2005 | 7.250 | 7.290 | 7.000 | 7.150 | 52,000 | -0.10(-1.38%) |
May 23, 2005 | 7.150 | 7.400 | 7.140 | 7.250 | 41,300 | -0.10(-1.36%) |
May 20, 2005 | 7.290 | 7.400 | 7.200 | 7.350 | 34,000 | +0.07(+0.96%) |
May 19, 2005 | 7.100 | 7.370 | 7.090 | 7.280 | 95,300 | +0.23(+3.26%) |
May 18, 2005 | 6.900 | 7.140 | 6.740 | 7.050 | 79,200 | +0.21(+3.07%) |
May 17, 2005 | 6.830 | 6.850 | 6.760 | 6.840 | 13,000 | -0.04(-0.58%) |
May 16, 2005 | 7.000 | 7.055 | 6.710 | 6.880 | 38,300 | -0.15(-2.13%) |
May 13, 2005 | 7.020 | 7.050 | 6.800 | 7.030 | 42,400 | -0.02(-0.28%) |
May 12, 2005 | 7.020 | 7.090 | 6.810 | 7.050 | 40,900 | -0.02(-0.28%) |
May 11, 2005 | 6.950 | 7.100 | 6.760 | 7.070 | 35,500 | +0.14(+2.02%) |
May 10, 2005 | 7.290 | 7.290 | 6.810 | 6.930 | 65,900 | -0.41(-5.59%) |
May 09, 2005 | 7.110 | 7.400 | 7.110 | 7.340 | 86,600 | +0.33(+4.71%) |
May 06, 2005 | 7.000 | 7.180 | 6.990 | 7.010 | 53,000 | +0.01(+0.14%) |
May 05, 2005 | 6.600 | 7.000 | 6.600 | 7.000 | 58,000 | +0.45(+6.87%) |
May 04, 2005 | 6.460 | 6.550 | 6.420 | 6.550 | 35,800 | +0.23(+3.64%) |
May 03, 2005 | 6.150 | 6.390 | 6.120 | 6.320 | 41,100 | +0.07(+1.12%) |
May 02, 2005 | 6.500 | 6.550 | 6.100 | 6.250 | 79,400 | -0.21(-3.25%) |
Apr 29, 2005 | 6.580 | 6.740 | 6.350 | 6.460 | 57,000 | -0.02(-0.31%) |
Apr 28, 2005 | 6.500 | 6.640 | 6.350 | 6.480 | 34,100 | -0.01(-0.15%) |
Apr 27, 2005 | 7.000 | 7.030 | 6.420 | 6.490 | 52,300 | -0.53(-7.55%) |
Apr 26, 2005 | 6.990 | 7.250 | 6.900 | 7.020 | 83,900 | +0.08(+1.15%) |
Apr 25, 2005 | 6.800 | 6.950 | 6.570 | 6.940 | 52,300 | +0.38(+5.79%) |
Apr 22, 2005 | 6.900 | 6.920 | 6.550 | 6.560 | 40,900 | -0.20(-2.96%) |
Apr 21, 2005 | 6.450 | 6.760 | 6.400 | 6.760 | 38,500 | +0.26(+4.00%) |
Apr 20, 2005 | 6.580 | 6.750 | 6.450 | 6.500 | 81,300 | +0.05(+0.78%) |
Apr 19, 2005 | 6.030 | 6.600 | 6.030 | 6.450 | 86,500 | +0.42(+6.97%) |
Apr 18, 2005 | 6.250 | 6.340 | 5.800 | 6.030 | 121,600 | -0.37(-5.78%) |
Apr 15, 2005 | 6.680 | 6.770 | 6.220 | 6.400 | 110,500 | -0.33(-4.90%) |
Apr 14, 2005 | 6.850 | 7.000 | 6.500 | 6.730 | 51,800 | -0.25(-3.58%) |
Apr 13, 2005 | 6.600 | 7.000 | 6.600 | 6.980 | 69,400 | +0.25(+3.71%) |
Apr 12, 2005 | 6.650 | 6.790 | 6.430 | 6.730 | 73,000 | +0.08(+1.20%) |
Apr 11, 2005 | 6.850 | 6.870 | 6.650 | 6.650 | 49,800 | -0.25(-3.62%) |
Apr 08, 2005 | 7.050 | 7.080 | 6.800 | 6.900 | 33,700 | -0.10(-1.43%) |
Apr 07, 2005 | 6.910 | 7.090 | 6.900 | 7.000 | 26,900 | +0.09(+1.30%) |
Apr 06, 2005 | 7.050 | 7.140 | 6.720 | 6.910 | 72,400 | -0.14(-1.99%) |
Apr 05, 2005 | 7.000 | 7.150 | 6.950 | 7.050 | 49,600 | +0.09(+1.29%) |
Apr 04, 2005 | 7.200 | 7.460 | 6.830 | 6.960 | 80,100 | -0.17(-2.38%) |