Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.316 | 7.347 | 7.281 | 7.301 | 10,399,810 | -0.05(-0.63%) |
Jun 29, 2005 | 7.412 | 7.431 | 7.312 | 7.347 | 10,822,350 | -0.04(-0.52%) |
Jun 28, 2005 | 7.442 | 7.485 | 7.289 | 7.385 | 11,089,273 | -0.06(-0.77%) |
Jun 27, 2005 | 7.485 | 7.558 | 7.431 | 7.442 | 11,752,408 | -0.10(-1.37%) |
Jun 24, 2005 | 7.442 | 7.657 | 7.431 | 7.546 | 14,551,445 | +0.07(+0.98%) |
Jun 23, 2005 | 7.473 | 7.596 | 7.442 | 7.473 | 18,140,300 | +0.02(+0.26%) |
Jun 22, 2005 | 7.327 | 7.565 | 7.212 | 7.454 | 32,240,010 | -0.01(-0.10%) |
Jun 21, 2005 | 7.189 | 7.531 | 7.189 | 7.462 | 42,794,396 | +0.68(+9.95%) |
Jun 20, 2005 | 6.671 | 6.809 | 6.618 | 6.786 | 8,461,234 | +0.12(+1.73%) |
Jun 17, 2005 | 6.790 | 6.794 | 6.652 | 6.671 | 8,299,881 | -0.07(-1.02%) |
Jun 16, 2005 | 6.698 | 6.840 | 6.660 | 6.740 | 8,821,475 | +0.03(+0.46%) |
Jun 15, 2005 | 6.503 | 6.790 | 6.483 | 6.710 | 17,637,476 | +0.30(+4.73%) |
Jun 14, 2005 | 6.330 | 6.457 | 6.326 | 6.407 | 4,697,731 | +0.07(+1.15%) |
Jun 13, 2005 | 6.361 | 6.380 | 6.315 | 6.334 | 4,432,894 | -0.05(-0.78%) |
Jun 10, 2005 | 6.422 | 6.422 | 6.338 | 6.384 | 5,686,960 | -0.05(-0.83%) |
Jun 09, 2005 | 6.414 | 6.437 | 6.334 | 6.437 | 4,349,480 | +0.03(+0.42%) |
Jun 08, 2005 | 6.779 | 6.779 | 6.353 | 6.410 | 6,269,028 | -0.00(-0.06%) |
Jun 07, 2005 | 6.464 | 6.629 | 6.391 | 6.414 | 9,713,475 | -0.03(-0.54%) |
Jun 06, 2005 | 6.380 | 6.453 | 6.368 | 6.449 | 3,463,475 | +0.04(+0.66%) |
Jun 03, 2005 | 6.418 | 6.418 | 6.338 | 6.407 | 5,102,285 | -0.04(-0.60%) |
Jun 02, 2005 | 6.384 | 6.460 | 6.330 | 6.445 | 6,849,272 | +0.06(+0.90%) |
Jun 01, 2005 | 6.403 | 6.464 | 6.349 | 6.387 | 7,862,482 | -0.05(-0.72%) |
May 31, 2005 | 6.476 | 6.476 | 6.414 | 6.434 | 5,897,318 | -0.04(-0.65%) |
May 27, 2005 | 6.453 | 6.533 | 6.434 | 6.476 | 3,843,266 | +0.02(+0.24%) |
May 26, 2005 | 6.453 | 6.499 | 6.437 | 6.460 | 3,911,561 | +0.01(+0.12%) |
May 25, 2005 | 6.426 | 6.472 | 6.407 | 6.453 | 4,429,505 | +0.01(+0.18%) |
May 24, 2005 | 6.441 | 6.495 | 6.418 | 6.441 | 3,602,671 | -0.04(-0.59%) |
May 23, 2005 | 6.529 | 6.545 | 6.434 | 6.480 | 4,830,149 | -0.08(-1.23%) |
May 20, 2005 | 6.468 | 6.575 | 6.403 | 6.560 | 6,316,209 | +0.09(+1.42%) |
May 19, 2005 | 6.476 | 6.483 | 6.410 | 6.468 | 4,971,431 | -0.01(-0.12%) |
May 18, 2005 | 6.499 | 6.522 | 6.418 | 6.476 | 6,553,676 | -0.02(-0.24%) |
May 17, 2005 | 6.234 | 6.518 | 6.230 | 6.491 | 12,189,285 | +0.23(+3.68%) |
May 16, 2005 | 6.146 | 6.280 | 6.119 | 6.261 | 5,194,561 | +0.15(+2.51%) |
May 13, 2005 | 6.203 | 6.211 | 6.042 | 6.107 | 5,313,164 | -0.07(-1.12%) |
May 12, 2005 | 6.230 | 6.284 | 6.165 | 6.176 | 3,927,461 | -0.06(-0.92%) |
May 11, 2005 | 6.226 | 6.246 | 6.096 | 6.234 | 6,507,799 | +0.00(+0.00%) |
May 10, 2005 | 6.173 | 6.261 | 6.157 | 6.234 | 3,945,969 | +0.01(+0.18%) |
May 09, 2005 | 6.119 | 6.295 | 6.119 | 6.223 | 4,553,582 | +0.08(+1.38%) |
May 06, 2005 | 6.303 | 6.303 | 6.130 | 6.138 | 4,186,824 | -0.12(-1.84%) |
May 05, 2005 | 6.230 | 6.349 | 6.223 | 6.253 | 6,416,044 | -0.01(-0.18%) |
May 04, 2005 | 6.065 | 6.288 | 6.031 | 6.265 | 7,765,254 | +0.21(+3.55%) |
May 03, 2005 | 6.100 | 6.130 | 6.004 | 6.050 | 9,179,891 | -0.07(-1.07%) |
May 02, 2005 | 6.023 | 6.119 | 5.996 | 6.115 | 8,159,642 | +0.07(+1.08%) |
Apr 29, 2005 | 6.023 | 6.119 | 5.977 | 6.050 | 9,566,720 | +0.04(+0.64%) |
Apr 28, 2005 | 6.061 | 6.130 | 6.000 | 6.012 | 7,144,868 | -0.05(-0.89%) |
Apr 27, 2005 | 5.916 | 6.115 | 5.870 | 6.065 | 7,857,269 | +0.13(+2.20%) |
Apr 26, 2005 | 5.985 | 6.015 | 5.935 | 5.935 | 5,508,925 | -0.06(-1.02%) |
Apr 25, 2005 | 6.023 | 6.054 | 5.965 | 5.996 | 7,317,690 | +0.02(+0.26%) |
Apr 22, 2005 | 6.058 | 6.058 | 5.923 | 5.981 | 6,290,403 | -0.08(-1.27%) |
Apr 21, 2005 | 6.031 | 6.069 | 5.996 | 6.058 | 6,017,746 | +0.09(+1.54%) |
Apr 20, 2005 | 5.889 | 6.000 | 5.870 | 5.965 | 9,318,826 | +0.07(+1.17%) |
Apr 19, 2005 | 5.847 | 5.935 | 5.812 | 5.896 | 10,143,314 | +0.04(+0.65%) |
Apr 18, 2005 | 5.996 | 6.004 | 5.847 | 5.858 | 10,696,188 | -0.15(-2.43%) |
Apr 15, 2005 | 6.019 | 6.084 | 5.950 | 6.004 | 8,078,314 | -0.09(-1.51%) |
Apr 14, 2005 | 6.134 | 6.199 | 6.058 | 6.096 | 10,768,132 | -0.02(-0.25%) |
Apr 13, 2005 | 6.023 | 6.138 | 5.989 | 6.111 | 8,798,536 | +0.07(+1.14%) |
Apr 12, 2005 | 6.000 | 6.054 | 5.958 | 6.042 | 8,423,958 | +0.01(+0.19%) |
Apr 11, 2005 | 6.081 | 6.100 | 6.008 | 6.031 | 3,771,061 | -0.08(-1.38%) |
Apr 08, 2005 | 6.138 | 6.150 | 6.065 | 6.115 | 6,258,602 | -0.02(-0.25%) |
Apr 07, 2005 | 6.061 | 6.153 | 6.027 | 6.130 | 6,450,192 | +0.05(+0.88%) |
Apr 06, 2005 | 6.119 | 6.123 | 6.061 | 6.077 | 6,912,875 | -0.01(-0.13%) |
Apr 05, 2005 | 6.138 | 6.215 | 6.038 | 6.084 | 8,159,903 | +0.05(+0.76%) |
Apr 04, 2005 | 6.012 | 6.058 | 5.973 | 6.038 | 8,929,651 | +0.03(+0.45%) |