Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.186 | 6.192 | 6.148 | 6.177 | 425,074 | +0.03(+0.46%) |
Jun 29, 2005 | 6.064 | 6.161 | 6.064 | 6.148 | 317,043 | +0.09(+1.44%) |
Jun 28, 2005 | 6.036 | 6.099 | 6.014 | 6.061 | 418,022 | +0.05(+0.78%) |
Jun 27, 2005 | 6.061 | 6.067 | 5.992 | 6.014 | 611,646 | -0.04(-0.72%) |
Jun 24, 2005 | 6.099 | 6.108 | 6.036 | 6.058 | 323,133 | -0.05(-0.77%) |
Jun 23, 2005 | 6.130 | 6.142 | 6.083 | 6.105 | 536,633 | -0.04(-0.61%) |
Jun 22, 2005 | 6.099 | 6.145 | 6.086 | 6.142 | 310,631 | +0.04(+0.66%) |
Jun 21, 2005 | 6.089 | 6.139 | 6.067 | 6.102 | 371,219 | -0.06(-0.91%) |
Jun 20, 2005 | 6.177 | 6.192 | 6.130 | 6.158 | 500,729 | -0.01(-0.10%) |
Jun 17, 2005 | 6.180 | 6.180 | 6.130 | 6.164 | 445,591 | +0.00(+0.05%) |
Jun 16, 2005 | 6.170 | 6.192 | 6.099 | 6.161 | 396,223 | -0.01(-0.20%) |
Jun 15, 2005 | 6.170 | 6.195 | 6.167 | 6.173 | 409,687 | +0.00(+0.05%) |
Jun 14, 2005 | 6.192 | 6.208 | 6.161 | 6.170 | 464,184 | -0.02(-0.30%) |
Jun 13, 2005 | 6.192 | 6.208 | 6.164 | 6.189 | 424,113 | +0.01(+0.15%) |
Jun 10, 2005 | 6.158 | 6.195 | 6.145 | 6.180 | 320,569 | +0.02(+0.35%) |
Jun 09, 2005 | 6.136 | 6.161 | 6.099 | 6.158 | 389,171 | +0.02(+0.36%) |
Jun 08, 2005 | 6.142 | 6.161 | 6.127 | 6.136 | 370,578 | +0.00(+0.00%) |
Jun 07, 2005 | 6.133 | 6.167 | 6.105 | 6.136 | 343,650 | -0.02(-0.35%) |
Jun 06, 2005 | 6.099 | 6.161 | 6.092 | 6.158 | 279,857 | +0.05(+0.82%) |
Jun 03, 2005 | 6.089 | 6.114 | 6.055 | 6.108 | 380,836 | +0.01(+0.15%) |
Jun 02, 2005 | 6.099 | 6.108 | 6.067 | 6.099 | 270,560 | -0.01(-0.15%) |
Jun 01, 2005 | 6.070 | 6.111 | 6.070 | 6.108 | 307,425 | +0.02(+0.41%) |
May 31, 2005 | 6.092 | 6.092 | 6.030 | 6.083 | 475,404 | +0.02(+0.26%) |
May 27, 2005 | 6.033 | 6.099 | 6.021 | 6.067 | 224,077 | +0.04(+0.62%) |
May 26, 2005 | 6.011 | 6.036 | 5.974 | 6.030 | 415,778 | +0.03(+0.52%) |
May 25, 2005 | 5.999 | 6.045 | 5.980 | 5.999 | 502,011 | -0.03(-0.52%) |
May 24, 2005 | 6.017 | 6.033 | 5.964 | 6.030 | 341,406 | +0.01(+0.10%) |
May 23, 2005 | 6.021 | 6.052 | 6.005 | 6.024 | 502,011 | -0.03(-0.46%) |
May 20, 2005 | 6.074 | 6.083 | 6.027 | 6.052 | 354,870 | -0.02(-0.36%) |
May 19, 2005 | 6.052 | 6.095 | 6.021 | 6.074 | 339,482 | +0.00(+0.00%) |
May 18, 2005 | 6.021 | 6.108 | 6.011 | 6.074 | 442,065 | +0.04(+0.67%) |
May 17, 2005 | 5.983 | 6.080 | 5.964 | 6.033 | 570,613 | +0.05(+0.89%) |
May 16, 2005 | 5.999 | 5.999 | 5.952 | 5.980 | 269,278 | +0.01(+0.10%) |
May 13, 2005 | 6.021 | 6.033 | 5.933 | 5.974 | 418,663 | -0.05(-0.78%) |
May 12, 2005 | 6.070 | 6.083 | 5.996 | 6.021 | 390,774 | -0.05(-0.82%) |
May 11, 2005 | 6.052 | 6.077 | 5.996 | 6.070 | 408,405 | +0.04(+0.72%) |
May 10, 2005 | 5.989 | 6.027 | 5.989 | 6.027 | 292,359 | +0.04(+0.73%) |
May 09, 2005 | 5.927 | 6.036 | 5.924 | 5.983 | 341,406 | +0.05(+0.89%) |
May 06, 2005 | 5.896 | 5.930 | 5.890 | 5.930 | 242,350 | +0.05(+0.87%) |
May 05, 2005 | 5.846 | 5.914 | 5.840 | 5.879 | 295,244 | +0.01(+0.24%) |
May 04, 2005 | 5.790 | 5.890 | 5.790 | 5.865 | 347,176 | +0.07(+1.24%) |
May 03, 2005 | 5.877 | 5.890 | 5.740 | 5.793 | 447,835 | -0.08(-1.38%) |
May 02, 2005 | 5.902 | 5.927 | 5.852 | 5.874 | 341,406 | -0.04(-0.63%) |
Apr 29, 2005 | 5.943 | 5.949 | 5.871 | 5.911 | 240,747 | +0.00(+0.00%) |
Apr 28, 2005 | 5.927 | 5.989 | 5.874 | 5.911 | 250,364 | -0.04(-0.73%) |
Apr 27, 2005 | 5.908 | 5.971 | 5.880 | 5.955 | 238,503 | +0.01(+0.10%) |
Apr 26, 2005 | 5.958 | 5.999 | 5.911 | 5.949 | 405,840 | -0.01(-0.16%) |
Apr 25, 2005 | 5.911 | 5.999 | 5.896 | 5.958 | 227,924 | +0.05(+0.79%) |
Apr 22, 2005 | 5.896 | 5.977 | 5.896 | 5.911 | 240,747 | +0.03(+0.48%) |
Apr 21, 2005 | 5.933 | 5.974 | 5.849 | 5.883 | 254,211 | -0.06(-0.95%) |
Apr 20, 2005 | 5.911 | 5.958 | 5.833 | 5.939 | 243,632 | +0.00(+0.00%) |
Apr 19, 2005 | 5.989 | 6.045 | 5.849 | 5.939 | 440,782 | -0.03(-0.57%) |
Apr 18, 2005 | 6.021 | 6.045 | 5.958 | 5.974 | 212,537 | -0.03(-0.52%) |
Apr 15, 2005 | 6.021 | 6.045 | 5.936 | 6.005 | 209,652 | -0.06(-0.93%) |
Apr 14, 2005 | 6.005 | 6.067 | 6.005 | 6.061 | 208,049 | +0.06(+1.04%) |
Apr 13, 2005 | 6.005 | 6.021 | 5.958 | 5.999 | 320,569 | -0.04(-0.62%) |
Apr 12, 2005 | 6.114 | 6.114 | 6.005 | 6.036 | 410,008 | -0.06(-1.02%) |
Apr 11, 2005 | 6.145 | 6.145 | 6.077 | 6.099 | 226,001 | -0.06(-1.01%) |
Apr 08, 2005 | 6.067 | 6.161 | 6.067 | 6.161 | 149,385 | +0.07(+1.13%) |
Apr 07, 2005 | 6.114 | 6.177 | 6.058 | 6.092 | 139,768 | -0.01(-0.10%) |
Apr 06, 2005 | 6.130 | 6.164 | 6.099 | 6.099 | 240,426 | -0.05(-0.76%) |
Apr 05, 2005 | 6.099 | 6.161 | 6.052 | 6.145 | 212,537 | +0.06(+1.03%) |
Apr 04, 2005 | 6.067 | 6.114 | 6.050 | 6.083 | 296,526 | +0.05(+0.78%) |