Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.990 | 7.100 | 6.990 | 7.040 | 203,787 | +0.02(+0.28%) |
Jun 29, 2005 | 6.970 | 7.110 | 6.910 | 7.020 | 81,188 | -0.03(-0.43%) |
Jun 28, 2005 | 7.080 | 7.130 | 6.900 | 7.050 | 167,520 | -0.06(-0.84%) |
Jun 27, 2005 | 7.000 | 7.130 | 6.930 | 7.110 | 147,347 | +0.04(+0.57%) |
Jun 24, 2005 | 7.220 | 7.270 | 6.900 | 7.070 | 338,799 | -0.19(-2.62%) |
Jun 23, 2005 | 7.220 | 7.350 | 7.220 | 7.260 | 76,851 | +0.03(+0.41%) |
Jun 22, 2005 | 7.170 | 7.370 | 7.170 | 7.230 | 75,899 | +0.04(+0.56%) |
Jun 21, 2005 | 7.130 | 7.302 | 7.110 | 7.190 | 86,108 | +0.01(+0.14%) |
Jun 20, 2005 | 7.040 | 7.370 | 7.010 | 7.180 | 115,605 | +0.07(+0.98%) |
Jun 17, 2005 | 7.380 | 7.380 | 7.080 | 7.110 | 223,127 | -0.16(-2.20%) |
Jun 16, 2005 | 7.360 | 7.410 | 7.200 | 7.270 | 105,947 | -0.09(-1.22%) |
Jun 15, 2005 | 7.400 | 7.430 | 7.220 | 7.360 | 109,285 | -0.08(-1.08%) |
Jun 14, 2005 | 7.300 | 7.470 | 7.190 | 7.440 | 120,189 | +0.10(+1.36%) |
Jun 13, 2005 | 7.350 | 7.440 | 7.320 | 7.340 | 119,134 | -0.04(-0.54%) |
Jun 10, 2005 | 7.390 | 7.520 | 7.320 | 7.380 | 86,829 | -0.05(-0.67%) |
Jun 09, 2005 | 7.240 | 7.480 | 7.200 | 7.430 | 72,633 | +0.11(+1.50%) |
Jun 08, 2005 | 7.310 | 7.380 | 7.140 | 7.320 | 92,649 | +0.05(+0.69%) |
Jun 07, 2005 | 7.220 | 7.440 | 7.170 | 7.270 | 192,757 | +0.09(+1.25%) |
Jun 06, 2005 | 7.240 | 7.340 | 7.170 | 7.180 | 140,147 | -0.05(-0.69%) |
Jun 03, 2005 | 7.300 | 7.480 | 7.230 | 7.230 | 154,655 | -0.09(-1.23%) |
Jun 02, 2005 | 7.300 | 7.400 | 7.300 | 7.320 | 232,748 | -0.02(-0.27%) |
Jun 01, 2005 | 7.290 | 7.600 | 7.220 | 7.340 | 202,044 | -0.07(-0.94%) |
May 31, 2005 | 7.680 | 7.750 | 7.410 | 7.410 | 162,961 | -0.34(-4.39%) |
May 27, 2005 | 7.590 | 7.790 | 7.550 | 7.750 | 133,677 | +0.10(+1.31%) |
May 26, 2005 | 7.440 | 7.700 | 7.410 | 7.650 | 86,583 | +0.23(+3.10%) |
May 25, 2005 | 7.510 | 7.650 | 7.190 | 7.420 | 147,784 | -0.12(-1.66%) |
May 24, 2005 | 7.670 | 7.710 | 7.450 | 7.545 | 255,700 | -0.12(-1.63%) |
May 23, 2005 | 7.380 | 7.750 | 7.140 | 7.670 | 262,124 | +0.25(+3.37%) |
May 20, 2005 | 7.370 | 7.420 | 7.300 | 7.420 | 89,007 | +0.06(+0.82%) |
May 19, 2005 | 7.460 | 7.480 | 7.300 | 7.360 | 247,804 | -0.08(-1.08%) |
May 18, 2005 | 7.240 | 7.600 | 7.240 | 7.440 | 339,900 | +0.10(+1.36%) |
May 17, 2005 | 7.100 | 7.420 | 7.060 | 7.340 | 355,768 | +0.19(+2.66%) |
May 16, 2005 | 6.800 | 7.170 | 6.760 | 7.150 | 320,149 | +0.43(+6.40%) |
May 13, 2005 | 6.660 | 6.890 | 6.660 | 6.720 | 175,170 | +0.09(+1.36%) |
May 12, 2005 | 6.830 | 6.850 | 6.620 | 6.630 | 184,483 | -0.20(-2.93%) |
May 11, 2005 | 6.800 | 6.840 | 6.750 | 6.830 | 125,636 | +0.02(+0.29%) |
May 10, 2005 | 7.150 | 7.150 | 6.790 | 6.810 | 212,504 | -0.22(-3.13%) |
May 09, 2005 | 7.050 | 7.160 | 6.980 | 7.030 | 217,189 | +0.03(+0.43%) |
May 06, 2005 | 6.950 | 7.060 | 6.820 | 7.000 | 152,113 | +0.05(+0.72%) |
May 05, 2005 | 6.830 | 7.000 | 6.830 | 6.950 | 152,927 | +0.09(+1.31%) |
May 04, 2005 | 6.850 | 6.970 | 6.790 | 6.860 | 87,164 | +0.05(+0.73%) |
May 03, 2005 | 6.960 | 6.970 | 6.680 | 6.810 | 168,389 | +0.00(+0.00%) |
May 02, 2005 | 6.630 | 6.840 | 6.590 | 6.810 | 199,710 | +0.11(+1.64%) |
Apr 29, 2005 | 6.890 | 6.970 | 6.520 | 6.700 | 173,055 | -0.16(-2.33%) |
Apr 28, 2005 | 6.770 | 6.960 | 6.760 | 6.860 | 168,780 | +0.05(+0.73%) |
Apr 27, 2005 | 6.770 | 6.894 | 6.750 | 6.810 | 334,411 | +0.01(+0.15%) |
Apr 26, 2005 | 6.750 | 6.940 | 6.740 | 6.800 | 151,498 | +0.01(+0.15%) |
Apr 25, 2005 | 7.010 | 7.180 | 6.750 | 6.790 | 351,799 | -0.24(-3.41%) |
Apr 22, 2005 | 7.250 | 7.430 | 6.920 | 7.030 | 547,735 | -0.22(-3.03%) |
Apr 21, 2005 | 7.420 | 7.570 | 7.250 | 7.250 | 1,388,357 | -0.38(-4.98%) |
Apr 20, 2005 | 7.650 | 7.830 | 7.590 | 7.630 | 223,501 | +0.07(+0.93%) |
Apr 19, 2005 | 7.490 | 7.710 | 7.490 | 7.560 | 186,887 | +0.03(+0.40%) |
Apr 18, 2005 | 7.510 | 7.694 | 7.400 | 7.530 | 130,606 | +0.10(+1.35%) |
Apr 15, 2005 | 7.600 | 7.700 | 7.430 | 7.430 | 191,856 | -0.18(-2.37%) |
Apr 14, 2005 | 7.520 | 7.650 | 7.330 | 7.610 | 169,966 | +0.05(+0.66%) |
Apr 13, 2005 | 7.670 | 7.700 | 7.380 | 7.560 | 48,670 | -0.09(-1.18%) |
Apr 12, 2005 | 7.410 | 7.740 | 7.410 | 7.650 | 188,207 | +0.24(+3.24%) |
Apr 11, 2005 | 7.580 | 7.710 | 7.410 | 7.410 | 103,452 | -0.17(-2.24%) |
Apr 08, 2005 | 7.660 | 7.710 | 7.500 | 7.580 | 65,276 | -0.11(-1.43%) |
Apr 07, 2005 | 7.750 | 7.790 | 7.600 | 7.690 | 96,618 | -0.03(-0.39%) |
Apr 06, 2005 | 7.590 | 7.720 | 7.590 | 7.720 | 109,661 | +0.11(+1.45%) |
Apr 05, 2005 | 7.590 | 7.650 | 7.530 | 7.610 | 128,181 | +0.01(+0.13%) |
Apr 04, 2005 | 7.430 | 7.610 | 7.420 | 7.600 | 87,991 | +0.11(+1.47%) |