Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.047 | 7.091 | 6.981 | 7.028 | 326,837 | -0.01(-0.07%) |
Jun 29, 2005 | 7.086 | 7.091 | 6.997 | 7.034 | 408,451 | -0.03(-0.48%) |
Jun 28, 2005 | 6.981 | 7.104 | 6.981 | 7.067 | 386,994 | +0.11(+1.61%) |
Jun 27, 2005 | 6.934 | 7.036 | 6.877 | 6.955 | 422,628 | +0.02(+0.34%) |
Jun 24, 2005 | 6.994 | 7.078 | 6.916 | 6.932 | 1,411,954 | -0.07(-0.97%) |
Jun 23, 2005 | 7.034 | 7.258 | 6.981 | 7.000 | 1,053,314 | +0.16(+2.33%) |
Jun 22, 2005 | 6.846 | 6.911 | 6.791 | 6.840 | 421,095 | +0.02(+0.31%) |
Jun 21, 2005 | 6.947 | 6.968 | 6.812 | 6.820 | 384,312 | -0.10(-1.43%) |
Jun 20, 2005 | 6.924 | 6.968 | 6.874 | 6.919 | 415,731 | -0.05(-0.71%) |
Jun 17, 2005 | 6.903 | 6.981 | 6.890 | 6.968 | 649,460 | +0.13(+1.91%) |
Jun 16, 2005 | 6.840 | 6.945 | 6.812 | 6.838 | 378,947 | -0.01(-0.08%) |
Jun 15, 2005 | 6.812 | 6.851 | 6.744 | 6.843 | 426,076 | +0.05(+0.81%) |
Jun 14, 2005 | 6.686 | 6.788 | 6.684 | 6.788 | 314,576 | +0.10(+1.48%) |
Jun 13, 2005 | 6.655 | 6.720 | 6.639 | 6.689 | 183,918 | +0.03(+0.51%) |
Jun 10, 2005 | 6.629 | 6.671 | 6.619 | 6.655 | 206,907 | +0.02(+0.28%) |
Jun 09, 2005 | 6.603 | 6.653 | 6.538 | 6.637 | 237,177 | +0.03(+0.43%) |
Jun 08, 2005 | 6.577 | 6.694 | 6.577 | 6.608 | 327,220 | +0.02(+0.32%) |
Jun 07, 2005 | 6.522 | 6.642 | 6.472 | 6.587 | 396,956 | +0.08(+1.24%) |
Jun 06, 2005 | 6.433 | 6.506 | 6.402 | 6.506 | 508,456 | +0.11(+1.71%) |
Jun 03, 2005 | 6.355 | 6.467 | 6.355 | 6.397 | 225,299 | +0.01(+0.08%) |
Jun 02, 2005 | 6.446 | 6.459 | 6.373 | 6.392 | 598,116 | -0.07(-1.01%) |
Jun 01, 2005 | 6.342 | 6.486 | 6.342 | 6.457 | 1,501,231 | +0.14(+2.19%) |
May 31, 2005 | 6.290 | 6.392 | 6.290 | 6.318 | 384,312 | -0.01(-0.21%) |
May 27, 2005 | 6.290 | 6.368 | 6.271 | 6.332 | 396,956 | +0.08(+1.25%) |
May 26, 2005 | 6.311 | 6.345 | 6.227 | 6.253 | 576,659 | -0.04(-0.58%) |
May 25, 2005 | 6.360 | 6.368 | 6.264 | 6.290 | 775,138 | -0.07(-1.11%) |
May 24, 2005 | 6.470 | 6.470 | 6.316 | 6.360 | 390,825 | -0.11(-1.69%) |
May 23, 2005 | 6.472 | 6.483 | 6.412 | 6.470 | 580,108 | -0.00(-0.04%) |
May 20, 2005 | 6.483 | 6.491 | 6.389 | 6.472 | 572,445 | -0.01(-0.20%) |
May 19, 2005 | 6.337 | 6.486 | 6.316 | 6.486 | 697,739 | +0.15(+2.35%) |
May 18, 2005 | 6.295 | 6.342 | 6.274 | 6.337 | 903,497 | +0.06(+1.00%) |
May 17, 2005 | 6.290 | 6.290 | 6.198 | 6.274 | 374,733 | +0.00(+0.00%) |
May 16, 2005 | 6.251 | 6.282 | 6.214 | 6.274 | 256,718 | +0.09(+1.43%) |
May 13, 2005 | 6.243 | 6.269 | 6.136 | 6.185 | 288,138 | -0.03(-0.42%) |
May 12, 2005 | 6.313 | 6.313 | 6.183 | 6.211 | 406,535 | -0.09(-1.45%) |
May 11, 2005 | 6.282 | 6.303 | 6.225 | 6.303 | 408,834 | +0.04(+0.67%) |
May 10, 2005 | 6.264 | 6.277 | 6.211 | 6.261 | 230,280 | -0.03(-0.46%) |
May 09, 2005 | 6.198 | 6.290 | 6.178 | 6.290 | 326,454 | +0.11(+1.73%) |
May 06, 2005 | 6.240 | 6.277 | 6.172 | 6.183 | 600,415 | -0.05(-0.88%) |
May 05, 2005 | 6.191 | 6.305 | 6.136 | 6.238 | 918,057 | +0.05(+0.76%) |
May 04, 2005 | 6.107 | 6.245 | 6.073 | 6.191 | 370,518 | +0.06(+1.02%) |
May 03, 2005 | 6.128 | 6.151 | 6.068 | 6.128 | 400,021 | -0.02(-0.25%) |
May 02, 2005 | 6.071 | 6.144 | 6.031 | 6.144 | 520,334 | +0.10(+1.64%) |
Apr 29, 2005 | 5.987 | 6.055 | 5.911 | 6.044 | 794,296 | +0.07(+1.09%) |
Apr 28, 2005 | 6.050 | 6.081 | 5.977 | 5.979 | 290,437 | -0.07(-1.16%) |
Apr 27, 2005 | 6.125 | 6.144 | 5.885 | 6.050 | 305,380 | -0.08(-1.36%) |
Apr 26, 2005 | 6.068 | 6.133 | 6.034 | 6.133 | 261,316 | +0.05(+0.77%) |
Apr 25, 2005 | 6.050 | 6.115 | 5.984 | 6.086 | 528,764 | +0.06(+0.95%) |
Apr 22, 2005 | 6.107 | 6.107 | 6.000 | 6.029 | 438,338 | -0.10(-1.58%) |
Apr 21, 2005 | 6.094 | 6.125 | 6.013 | 6.125 | 413,432 | +0.07(+1.08%) |
Apr 20, 2005 | 6.107 | 6.107 | 5.977 | 6.060 | 342,164 | -0.05(-0.90%) |
Apr 19, 2005 | 6.055 | 6.133 | 6.055 | 6.115 | 459,028 | +0.07(+1.17%) |
Apr 18, 2005 | 6.003 | 6.144 | 5.966 | 6.044 | 620,340 | +0.07(+1.14%) |
Apr 15, 2005 | 5.943 | 6.052 | 5.909 | 5.977 | 739,503 | +0.03(+0.53%) |
Apr 14, 2005 | 6.099 | 6.099 | 5.927 | 5.945 | 690,459 | -0.15(-2.52%) |
Apr 13, 2005 | 6.097 | 6.185 | 6.068 | 6.099 | 581,257 | +0.00(+0.04%) |
Apr 12, 2005 | 5.810 | 6.172 | 5.794 | 6.097 | 1,510,044 | +0.27(+4.71%) |
Apr 11, 2005 | 5.833 | 5.870 | 5.799 | 5.823 | 660,955 | +0.02(+0.41%) |
Apr 08, 2005 | 5.807 | 5.810 | 5.776 | 5.799 | 519,185 | -0.00(-0.04%) |
Apr 07, 2005 | 5.663 | 5.802 | 5.585 | 5.802 | 483,551 | +0.13(+2.21%) |
Apr 06, 2005 | 5.687 | 5.723 | 5.653 | 5.676 | 500,793 | +0.01(+0.18%) |
Apr 05, 2005 | 5.729 | 5.742 | 5.632 | 5.666 | 428,375 | -0.09(-1.50%) |
Apr 04, 2005 | 5.611 | 5.768 | 5.481 | 5.752 | 696,589 | +0.10(+1.85%) |