Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.161 | 7.447 | 7.161 | 7.287 | 141,807 | +0.10(+1.45%) |
Jun 29, 2005 | 7.187 | 7.222 | 7.132 | 7.183 | 91,228 | +0.05(+0.73%) |
Jun 28, 2005 | 7.231 | 7.231 | 7.101 | 7.131 | 115,709 | -0.06(-0.78%) |
Jun 27, 2005 | 7.196 | 7.213 | 7.110 | 7.187 | 105,547 | -0.00(-0.06%) |
Jun 24, 2005 | 7.123 | 7.192 | 7.058 | 7.192 | 87,301 | +0.06(+0.79%) |
Jun 23, 2005 | 7.079 | 7.140 | 6.988 | 7.136 | 123,331 | +0.06(+0.80%) |
Jun 22, 2005 | 7.079 | 7.123 | 7.045 | 7.079 | 123,793 | +0.03(+0.49%) |
Jun 21, 2005 | 7.053 | 7.118 | 7.036 | 7.045 | 100,466 | +0.01(+0.18%) |
Jun 20, 2005 | 7.027 | 7.088 | 7.019 | 7.032 | 122,638 | -0.02(-0.31%) |
Jun 17, 2005 | 7.014 | 7.053 | 6.971 | 7.053 | 177,837 | +0.05(+0.68%) |
Jun 16, 2005 | 7.006 | 7.014 | 6.988 | 7.006 | 62,358 | +0.00(+0.00%) |
Jun 15, 2005 | 6.975 | 7.006 | 6.941 | 7.006 | 78,756 | +0.03(+0.50%) |
Jun 14, 2005 | 6.936 | 7.010 | 6.932 | 6.971 | 100,004 | +0.03(+0.37%) |
Jun 13, 2005 | 6.971 | 6.971 | 6.941 | 6.945 | 111,321 | -0.05(-0.68%) |
Jun 10, 2005 | 6.971 | 7.027 | 6.971 | 6.993 | 101,159 | +0.02(+0.31%) |
Jun 09, 2005 | 6.971 | 7.001 | 6.954 | 6.971 | 180,377 | +0.00(+0.06%) |
Jun 08, 2005 | 6.936 | 6.967 | 6.932 | 6.967 | 127,488 | +0.02(+0.25%) |
Jun 07, 2005 | 6.936 | 6.971 | 6.936 | 6.949 | 111,552 | +0.01(+0.19%) |
Jun 06, 2005 | 6.932 | 6.949 | 6.932 | 6.936 | 66,284 | -0.03(-0.37%) |
Jun 03, 2005 | 6.971 | 6.971 | 6.889 | 6.962 | 292,623 | +0.08(+1.13%) |
Jun 02, 2005 | 6.841 | 6.923 | 6.841 | 6.884 | 56,353 | +0.00(+0.00%) |
Jun 01, 2005 | 6.837 | 6.884 | 6.819 | 6.884 | 28,176 | +0.06(+0.89%) |
May 31, 2005 | 6.815 | 6.837 | 6.806 | 6.824 | 24,250 | +0.04(+0.64%) |
May 27, 2005 | 6.845 | 6.845 | 6.746 | 6.780 | 60,048 | -0.02(-0.32%) |
May 26, 2005 | 6.806 | 6.845 | 6.776 | 6.802 | 46,884 | +0.00(+0.00%) |
May 25, 2005 | 6.746 | 6.858 | 6.746 | 6.802 | 88,456 | +0.05(+0.71%) |
May 24, 2005 | 6.742 | 6.767 | 6.737 | 6.754 | 43,419 | +0.01(+0.13%) |
May 23, 2005 | 6.716 | 6.746 | 6.711 | 6.746 | 20,786 | +0.03(+0.45%) |
May 20, 2005 | 6.720 | 6.737 | 6.711 | 6.716 | 34,412 | -0.02(-0.32%) |
May 19, 2005 | 6.737 | 6.737 | 6.716 | 6.737 | 15,936 | +0.00(+0.06%) |
May 18, 2005 | 6.707 | 6.742 | 6.707 | 6.733 | 42,727 | +0.03(+0.39%) |
May 17, 2005 | 6.729 | 6.729 | 6.707 | 6.707 | 25,174 | -0.02(-0.32%) |
May 16, 2005 | 6.733 | 6.754 | 6.703 | 6.729 | 40,186 | +0.02(+0.26%) |
May 13, 2005 | 6.724 | 6.746 | 6.694 | 6.711 | 41,803 | +0.00(+0.00%) |
May 12, 2005 | 6.733 | 6.733 | 6.698 | 6.711 | 38,107 | -0.03(-0.51%) |
May 11, 2005 | 6.754 | 6.772 | 6.742 | 6.746 | 14,550 | -0.01(-0.13%) |
May 10, 2005 | 6.754 | 6.759 | 6.720 | 6.754 | 25,636 | +0.04(+0.65%) |
May 09, 2005 | 6.711 | 6.711 | 6.690 | 6.711 | 20,093 | +0.00(+0.00%) |
May 06, 2005 | 6.767 | 6.772 | 6.698 | 6.711 | 41,110 | -0.05(-0.77%) |
May 05, 2005 | 6.711 | 6.789 | 6.711 | 6.763 | 27,945 | +0.03(+0.51%) |
May 04, 2005 | 6.694 | 6.737 | 6.681 | 6.729 | 39,724 | +0.04(+0.65%) |
May 03, 2005 | 6.664 | 6.685 | 6.646 | 6.685 | 43,650 | +0.03(+0.52%) |
May 02, 2005 | 6.685 | 6.694 | 6.646 | 6.651 | 43,881 | -0.03(-0.45%) |
Apr 29, 2005 | 6.681 | 6.681 | 6.668 | 6.680 | 37,184 | +0.01(+0.12%) |
Apr 28, 2005 | 6.642 | 6.685 | 6.642 | 6.672 | 39,724 | +0.03(+0.46%) |
Apr 27, 2005 | 6.646 | 6.677 | 6.633 | 6.642 | 87,070 | -0.03(-0.39%) |
Apr 26, 2005 | 6.659 | 6.668 | 6.646 | 6.668 | 41,110 | +0.02(+0.33%) |
Apr 25, 2005 | 6.642 | 6.677 | 6.642 | 6.646 | 44,805 | -0.00(-0.07%) |
Apr 22, 2005 | 6.724 | 6.724 | 6.638 | 6.651 | 107,395 | +0.01(+0.20%) |
Apr 21, 2005 | 6.646 | 6.685 | 6.633 | 6.638 | 24,481 | -0.01(-0.13%) |
Apr 20, 2005 | 6.625 | 6.646 | 6.620 | 6.646 | 59,356 | +0.01(+0.13%) |
Apr 19, 2005 | 6.625 | 6.642 | 6.590 | 6.638 | 129,336 | +0.03(+0.46%) |
Apr 18, 2005 | 6.590 | 6.625 | 6.590 | 6.607 | 50,348 | -0.02(-0.33%) |
Apr 15, 2005 | 6.599 | 6.633 | 6.590 | 6.629 | 36,722 | +0.05(+0.79%) |
Apr 14, 2005 | 6.620 | 6.625 | 6.577 | 6.577 | 61,896 | -0.05(-0.72%) |
Apr 13, 2005 | 6.625 | 6.664 | 6.612 | 6.625 | 59,125 | -0.03(-0.52%) |
Apr 12, 2005 | 6.677 | 6.677 | 6.603 | 6.659 | 47,115 | +0.05(+0.72%) |
Apr 11, 2005 | 6.625 | 6.625 | 6.594 | 6.612 | 25,867 | -0.01(-0.20%) |
Apr 08, 2005 | 6.651 | 6.651 | 6.599 | 6.625 | 36,029 | -0.01(-0.20%) |
Apr 07, 2005 | 6.668 | 6.724 | 6.629 | 6.638 | 73,213 | -0.03(-0.45%) |
Apr 06, 2005 | 6.564 | 6.668 | 6.564 | 6.668 | 26,791 | +0.10(+1.58%) |
Apr 05, 2005 | 6.577 | 6.625 | 6.555 | 6.564 | 59,587 | -0.02(-0.33%) |
Apr 04, 2005 | 6.547 | 6.599 | 6.521 | 6.586 | 58,432 | +0.03(+0.46%) |