Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.231 | 6.237 | 6.193 | 6.222 | 421,987 | +0.03(+0.46%) |
Jun 29, 2005 | 6.109 | 6.206 | 6.109 | 6.193 | 314,740 | +0.09(+1.44%) |
Jun 28, 2005 | 6.080 | 6.143 | 6.058 | 6.105 | 414,986 | +0.05(+0.78%) |
Jun 27, 2005 | 6.105 | 6.112 | 6.036 | 6.058 | 607,204 | -0.04(-0.72%) |
Jun 24, 2005 | 6.143 | 6.153 | 6.080 | 6.102 | 320,787 | -0.05(-0.77%) |
Jun 23, 2005 | 6.175 | 6.187 | 6.127 | 6.149 | 532,735 | -0.04(-0.61%) |
Jun 22, 2005 | 6.143 | 6.190 | 6.131 | 6.187 | 308,375 | +0.04(+0.66%) |
Jun 21, 2005 | 6.134 | 6.184 | 6.112 | 6.146 | 368,523 | -0.06(-0.91%) |
Jun 20, 2005 | 6.222 | 6.237 | 6.175 | 6.203 | 497,092 | -0.01(-0.10%) |
Jun 17, 2005 | 6.225 | 6.225 | 6.175 | 6.209 | 442,355 | +0.00(+0.05%) |
Jun 16, 2005 | 6.215 | 6.237 | 6.143 | 6.206 | 393,346 | -0.01(-0.20%) |
Jun 15, 2005 | 6.215 | 6.241 | 6.212 | 6.219 | 406,712 | +0.00(+0.05%) |
Jun 14, 2005 | 6.237 | 6.253 | 6.206 | 6.215 | 460,813 | -0.02(-0.30%) |
Jun 13, 2005 | 6.237 | 6.253 | 6.209 | 6.234 | 421,032 | +0.01(+0.15%) |
Jun 10, 2005 | 6.203 | 6.241 | 6.190 | 6.225 | 318,241 | +0.02(+0.35%) |
Jun 09, 2005 | 6.181 | 6.206 | 6.143 | 6.203 | 386,344 | +0.02(+0.36%) |
Jun 08, 2005 | 6.187 | 6.206 | 6.171 | 6.181 | 367,886 | +0.00(+0.00%) |
Jun 07, 2005 | 6.178 | 6.212 | 6.149 | 6.181 | 341,154 | -0.02(-0.35%) |
Jun 06, 2005 | 6.143 | 6.206 | 6.137 | 6.203 | 277,824 | +0.05(+0.82%) |
Jun 03, 2005 | 6.134 | 6.159 | 6.099 | 6.153 | 378,070 | +0.01(+0.15%) |
Jun 02, 2005 | 6.143 | 6.153 | 6.112 | 6.143 | 268,595 | -0.01(-0.15%) |
Jun 01, 2005 | 6.115 | 6.156 | 6.115 | 6.153 | 305,193 | +0.03(+0.41%) |
May 31, 2005 | 6.137 | 6.137 | 6.074 | 6.127 | 471,951 | +0.02(+0.26%) |
May 27, 2005 | 6.077 | 6.143 | 6.065 | 6.112 | 222,450 | +0.04(+0.62%) |
May 26, 2005 | 6.055 | 6.080 | 6.017 | 6.074 | 412,758 | +0.03(+0.52%) |
May 25, 2005 | 6.043 | 6.090 | 6.024 | 6.043 | 498,365 | -0.03(-0.52%) |
May 24, 2005 | 6.061 | 6.077 | 6.008 | 6.074 | 338,926 | +0.01(+0.10%) |
May 23, 2005 | 6.065 | 6.096 | 6.049 | 6.068 | 498,365 | -0.03(-0.46%) |
May 20, 2005 | 6.118 | 6.127 | 6.071 | 6.096 | 352,292 | -0.02(-0.36%) |
May 19, 2005 | 6.096 | 6.140 | 6.065 | 6.118 | 337,017 | +0.00(+0.00%) |
May 18, 2005 | 6.065 | 6.153 | 6.055 | 6.118 | 438,854 | +0.04(+0.67%) |
May 17, 2005 | 6.027 | 6.124 | 6.008 | 6.077 | 566,469 | +0.05(+0.89%) |
May 16, 2005 | 6.043 | 6.043 | 5.995 | 6.024 | 267,322 | +0.01(+0.10%) |
May 13, 2005 | 6.065 | 6.077 | 5.977 | 6.017 | 415,622 | -0.05(-0.78%) |
May 12, 2005 | 6.115 | 6.127 | 6.039 | 6.065 | 387,935 | -0.05(-0.82%) |
May 11, 2005 | 6.096 | 6.121 | 6.039 | 6.115 | 405,439 | +0.04(+0.72%) |
May 10, 2005 | 6.033 | 6.071 | 6.033 | 6.071 | 290,235 | +0.04(+0.73%) |
May 09, 2005 | 5.970 | 6.080 | 5.967 | 6.027 | 338,926 | +0.05(+0.89%) |
May 06, 2005 | 5.939 | 5.973 | 5.933 | 5.973 | 240,590 | +0.05(+0.87%) |
May 05, 2005 | 5.889 | 5.958 | 5.882 | 5.922 | 293,100 | +0.01(+0.24%) |
May 04, 2005 | 5.832 | 5.933 | 5.832 | 5.907 | 344,655 | +0.07(+1.24%) |
May 03, 2005 | 5.920 | 5.933 | 5.782 | 5.835 | 444,582 | -0.08(-1.38%) |
May 02, 2005 | 5.945 | 5.970 | 5.895 | 5.917 | 338,926 | -0.04(-0.63%) |
Apr 29, 2005 | 5.986 | 5.992 | 5.914 | 5.955 | 238,999 | +0.00(+0.00%) |
Apr 28, 2005 | 5.970 | 6.033 | 5.917 | 5.955 | 248,546 | -0.04(-0.73%) |
Apr 27, 2005 | 5.951 | 6.014 | 5.923 | 5.999 | 236,771 | +0.01(+0.10%) |
Apr 26, 2005 | 6.002 | 6.043 | 5.955 | 5.992 | 402,893 | -0.01(-0.16%) |
Apr 25, 2005 | 5.955 | 6.043 | 5.939 | 6.002 | 226,269 | +0.05(+0.79%) |
Apr 22, 2005 | 5.939 | 6.021 | 5.939 | 5.955 | 238,999 | +0.03(+0.48%) |
Apr 21, 2005 | 5.977 | 6.017 | 5.892 | 5.926 | 252,365 | -0.06(-0.95%) |
Apr 20, 2005 | 5.955 | 6.002 | 5.876 | 5.983 | 241,863 | +0.00(+0.00%) |
Apr 19, 2005 | 6.033 | 6.090 | 5.892 | 5.983 | 437,581 | -0.03(-0.57%) |
Apr 18, 2005 | 6.065 | 6.090 | 6.002 | 6.017 | 210,993 | -0.03(-0.52%) |
Apr 15, 2005 | 6.065 | 6.090 | 5.980 | 6.049 | 208,129 | -0.06(-0.93%) |
Apr 14, 2005 | 6.049 | 6.112 | 6.049 | 6.105 | 206,538 | +0.06(+1.04%) |
Apr 13, 2005 | 6.049 | 6.065 | 6.002 | 6.043 | 318,241 | -0.04(-0.62%) |
Apr 12, 2005 | 6.159 | 6.159 | 6.049 | 6.080 | 407,030 | -0.06(-1.02%) |
Apr 11, 2005 | 6.190 | 6.190 | 6.121 | 6.143 | 224,359 | -0.06(-1.01%) |
Apr 08, 2005 | 6.112 | 6.206 | 6.112 | 6.206 | 148,300 | +0.07(+1.13%) |
Apr 07, 2005 | 6.159 | 6.222 | 6.102 | 6.137 | 138,753 | -0.01(-0.10%) |
Apr 06, 2005 | 6.175 | 6.209 | 6.143 | 6.143 | 238,680 | -0.05(-0.76%) |
Apr 05, 2005 | 6.143 | 6.206 | 6.096 | 6.190 | 210,993 | +0.06(+1.03%) |
Apr 04, 2005 | 6.112 | 6.159 | 6.094 | 6.127 | 294,373 | +0.05(+0.78%) |
Apr 01, 2005 | 6.002 | 6.112 | 6.002 | 6.080 | 396,528 | +0.10(+1.68%) |
Mar 31, 2005 | 5.958 | 5.986 | 5.920 | 5.980 | 250,773 | +0.02(+0.37%) |
Mar 30, 2005 | 5.920 | 6.008 | 5.907 | 5.958 | 288,962 | +0.04(+0.64%) |
Mar 29, 2005 | 5.892 | 5.964 | 5.882 | 5.920 | 456,676 | +0.04(+0.64%) |
Mar 28, 2005 | 6.137 | 6.137 | 5.838 | 5.882 | 835,064 | -0.23(-3.75%) |
Mar 24, 2005 | 6.049 | 6.112 | 6.049 | 6.112 | 164,848 | +0.07(+1.09%) |
Mar 23, 2005 | 6.049 | 6.052 | 5.923 | 6.046 | 372,023 | +0.01(+0.16%) |
Mar 22, 2005 | 6.143 | 6.146 | 5.992 | 6.036 | 575,061 | -0.11(-1.84%) |
Mar 21, 2005 | 6.244 | 6.269 | 6.131 | 6.149 | 280,052 | -0.12(-1.90%) |
Mar 18, 2005 | 6.222 | 6.278 | 6.206 | 6.269 | 261,275 | +0.05(+0.76%) |
Mar 17, 2005 | 6.253 | 6.253 | 6.206 | 6.222 | 453,493 | -0.05(-0.75%) |
Mar 16, 2005 | 6.316 | 6.316 | 6.222 | 6.269 | 341,472 | -0.03(-0.50%) |
Mar 15, 2005 | 6.300 | 6.316 | 6.253 | 6.300 | 294,691 | +0.00(+0.00%) |
Mar 14, 2005 | 6.300 | 6.300 | 6.269 | 6.300 | 246,636 | +0.00(+0.00%) |
Mar 11, 2005 | 6.278 | 6.313 | 6.241 | 6.300 | 295,964 | +0.03(+0.50%) |
Mar 10, 2005 | 6.300 | 6.300 | 6.209 | 6.269 | 568,060 | -0.08(-1.24%) |
Mar 09, 2005 | 6.344 | 6.379 | 6.316 | 6.347 | 107,565 | +0.02(+0.25%) |
Mar 08, 2005 | 6.395 | 6.395 | 6.332 | 6.332 | 141,299 | -0.05(-0.74%) |
Mar 07, 2005 | 6.360 | 6.379 | 6.335 | 6.379 | 154,346 | +0.00(+0.00%) |
Mar 04, 2005 | 6.332 | 6.379 | 6.332 | 6.379 | 128,251 | +0.05(+0.74%) |
Mar 03, 2005 | 6.363 | 6.379 | 6.332 | 6.332 | 134,297 | -0.03(-0.49%) |
Mar 02, 2005 | 6.363 | 6.379 | 6.316 | 6.363 | 170,577 | +0.00(+0.00%) |
Mar 01, 2005 | 6.363 | 6.391 | 6.316 | 6.363 | 150,528 | +0.00(+0.00%) |
Feb 28, 2005 | 6.319 | 6.363 | 6.285 | 6.363 | 150,846 | +0.04(+0.70%) |
Feb 25, 2005 | 6.316 | 6.376 | 6.300 | 6.319 | 93,881 | -0.01(-0.20%) |
Feb 24, 2005 | 6.307 | 6.332 | 6.285 | 6.332 | 105,656 | +0.04(+0.70%) |
Feb 23, 2005 | 6.329 | 6.341 | 6.288 | 6.288 | 245,363 | -0.09(-1.38%) |
Feb 22, 2005 | 6.442 | 6.442 | 6.316 | 6.376 | 176,623 | -0.03(-0.54%) |
Feb 18, 2005 | 6.417 | 6.426 | 6.376 | 6.410 | 91,653 | -0.03(-0.44%) |
Feb 17, 2005 | 6.457 | 6.473 | 6.347 | 6.439 | 191,581 | -0.02(-0.29%) |
Feb 16, 2005 | 6.398 | 6.457 | 6.398 | 6.457 | 90,062 | +0.04(+0.69%) |
Feb 15, 2005 | 6.489 | 6.520 | 6.379 | 6.413 | 251,410 | -0.04(-0.68%) |
Feb 14, 2005 | 6.426 | 6.514 | 6.385 | 6.457 | 119,658 | +0.02(+0.24%) |
Feb 11, 2005 | 6.410 | 6.473 | 6.410 | 6.442 | 104,701 | +0.00(+0.00%) |
Feb 10, 2005 | 6.432 | 6.473 | 6.347 | 6.442 | 205,902 | +0.03(+0.39%) |
Feb 09, 2005 | 6.410 | 6.483 | 6.354 | 6.417 | 183,943 | +0.04(+0.59%) |
Feb 08, 2005 | 6.407 | 6.442 | 6.363 | 6.379 | 212,585 | +0.00(+0.05%) |
Feb 07, 2005 | 6.347 | 6.398 | 6.310 | 6.376 | 179,806 | -0.00(-0.05%) |
Feb 04, 2005 | 6.426 | 6.442 | 6.363 | 6.379 | 231,043 | -0.03(-0.49%) |
Feb 03, 2005 | 6.382 | 6.410 | 6.369 | 6.410 | 115,521 | +0.03(+0.44%) |
Feb 02, 2005 | 6.426 | 6.429 | 6.347 | 6.382 | 143,208 | -0.03(-0.39%) |
Feb 01, 2005 | 6.363 | 6.407 | 6.316 | 6.407 | 210,039 | +0.03(+0.44%) |
Jan 31, 2005 | 6.307 | 6.379 | 6.291 | 6.379 | 196,036 | +0.08(+1.25%) |
Jan 28, 2005 | 6.288 | 6.316 | 6.285 | 6.300 | 175,032 | +0.01(+0.15%) |