Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5.900 | 5.940 | 5.850 | 5.860 | 9,167 | +0.01(+0.17%) |
Jun 29, 2005 | 5.740 | 5.860 | 5.660 | 5.850 | 18,166 | -0.01(-0.17%) |
Jun 28, 2005 | 5.700 | 5.860 | 5.700 | 5.860 | 20,849 | +0.06(+1.03%) |
Jun 27, 2005 | 5.900 | 6.030 | 5.720 | 5.800 | 105,958 | -0.03(-0.51%) |
Jun 24, 2005 | 6.280 | 6.290 | 5.830 | 5.830 | 96,057 | -0.46(-7.31%) |
Jun 23, 2005 | 6.540 | 6.550 | 6.060 | 6.290 | 78,936 | -0.30(-4.55%) |
Jun 22, 2005 | 6.560 | 6.630 | 6.560 | 6.590 | 21,044 | -0.01(-0.15%) |
Jun 21, 2005 | 6.720 | 6.720 | 6.500 | 6.600 | 14,091 | -0.15(-2.22%) |
Jun 20, 2005 | 6.750 | 6.820 | 6.530 | 6.750 | 26,085 | -0.14(-2.03%) |
Jun 17, 2005 | 7.030 | 7.080 | 6.820 | 6.890 | 17,789 | -0.19(-2.68%) |
Jun 16, 2005 | 6.970 | 7.080 | 6.970 | 7.080 | 33,796 | +0.09(+1.29%) |
Jun 15, 2005 | 6.800 | 7.000 | 6.800 | 6.990 | 45,610 | +0.17(+2.49%) |
Jun 14, 2005 | 6.800 | 6.940 | 6.500 | 6.820 | 35,275 | -0.14(-2.01%) |
Jun 13, 2005 | 6.950 | 7.060 | 6.900 | 6.960 | 114,696 | -0.09(-1.28%) |
Jun 10, 2005 | 7.100 | 7.100 | 7.030 | 7.050 | 34,612 | -0.05(-0.70%) |
Jun 09, 2005 | 7.040 | 7.100 | 7.040 | 7.100 | 4,933 | -0.02(-0.28%) |
Jun 08, 2005 | 7.100 | 7.120 | 7.050 | 7.120 | 9,673 | -0.04(-0.56%) |
Jun 07, 2005 | 7.140 | 7.410 | 7.140 | 7.160 | 34,400 | -0.03(-0.42%) |
Jun 06, 2005 | 7.050 | 7.190 | 7.050 | 7.190 | 171,000 | +0.08(+1.12%) |
Jun 03, 2005 | 7.141 | 7.190 | 7.090 | 7.110 | 4,025 | -0.08(-1.11%) |
Jun 02, 2005 | 7.270 | 7.270 | 7.000 | 7.190 | 18,792 | -0.15(-2.04%) |
Jun 01, 2005 | 7.290 | 7.400 | 7.290 | 7.340 | 5,461 | +0.06(+0.82%) |
May 31, 2005 | 7.440 | 7.500 | 7.280 | 7.280 | 43,818 | -0.22(-2.93%) |
May 27, 2005 | 7.350 | 7.500 | 7.290 | 7.500 | 24,951 | +0.15(+2.04%) |
May 26, 2005 | 7.430 | 7.500 | 7.340 | 7.350 | 45,840 | -0.04(-0.54%) |
May 25, 2005 | 7.490 | 7.490 | 7.290 | 7.390 | 33,573 | -0.01(-0.14%) |
May 24, 2005 | 6.990 | 7.480 | 6.990 | 7.400 | 413,400 | +0.41(+5.87%) |
May 23, 2005 | 6.870 | 7.070 | 6.850 | 6.990 | 210,976 | -0.09(-1.27%) |
May 20, 2005 | 7.200 | 7.200 | 7.050 | 7.080 | 23,952 | -0.13(-1.80%) |
May 19, 2005 | 7.270 | 7.320 | 7.201 | 7.210 | 7,308 | -0.08(-1.10%) |
May 18, 2005 | 7.250 | 7.360 | 7.170 | 7.290 | 32,500 | +0.17(+2.39%) |
May 17, 2005 | 6.970 | 7.120 | 6.970 | 7.120 | 10,185 | +0.03(+0.42%) |
May 16, 2005 | 6.950 | 7.090 | 6.950 | 7.090 | 57,832 | +0.09(+1.29%) |
May 13, 2005 | 6.680 | 7.050 | 6.600 | 7.000 | 38,122 | +0.15(+2.19%) |
May 12, 2005 | 6.750 | 6.880 | 6.650 | 6.850 | 19,750 | -0.08(-1.15%) |
May 11, 2005 | 6.550 | 6.960 | 6.550 | 6.930 | 44,283 | +0.25(+3.74%) |
May 10, 2005 | 6.690 | 6.710 | 6.250 | 6.680 | 80,269 | -0.18(-2.62%) |
May 09, 2005 | 6.710 | 6.880 | 6.710 | 6.860 | 13,510 | -0.02(-0.29%) |
May 06, 2005 | 6.880 | 6.920 | 6.810 | 6.880 | 3,416 | +0.03(+0.44%) |
May 05, 2005 | 6.950 | 6.950 | 6.790 | 6.850 | 8,460 | -0.02(-0.29%) |
May 04, 2005 | 6.660 | 6.950 | 6.470 | 6.870 | 24,760 | +0.27(+4.09%) |
May 03, 2005 | 6.620 | 6.720 | 6.480 | 6.600 | 20,264 | +0.00(+0.00%) |
May 02, 2005 | 6.520 | 6.610 | 6.510 | 6.600 | 25,782 | -0.07(-1.05%) |
Apr 29, 2005 | 6.510 | 6.690 | 6.510 | 6.670 | 36,014 | +0.00(+0.00%) |
Apr 28, 2005 | 7.180 | 7.180 | 6.650 | 6.670 | 31,851 | -0.33(-4.71%) |
Apr 27, 2005 | 6.930 | 7.000 | 6.930 | 7.000 | 15,234 | +0.07(+1.01%) |
Apr 26, 2005 | 6.780 | 6.970 | 6.780 | 6.930 | 16,111 | -0.01(-0.14%) |
Apr 25, 2005 | 7.140 | 7.140 | 6.820 | 6.940 | 23,140 | -0.06(-0.86%) |
Apr 22, 2005 | 6.760 | 7.000 | 6.710 | 7.000 | 8,789 | +0.07(+1.01%) |
Apr 21, 2005 | 6.960 | 7.080 | 6.920 | 6.930 | 9,592 | +0.06(+0.87%) |
Apr 20, 2005 | 6.610 | 7.070 | 6.560 | 6.870 | 57,654 | +0.07(+1.03%) |
Apr 19, 2005 | 6.830 | 6.830 | 6.700 | 6.800 | 26,447 | +0.14(+2.10%) |
Apr 18, 2005 | 6.430 | 6.740 | 6.430 | 6.660 | 50,963 | +0.06(+0.91%) |
Apr 15, 2005 | 6.710 | 6.810 | 6.410 | 6.600 | 52,378 | -0.24(-3.51%) |
Apr 14, 2005 | 6.820 | 6.940 | 6.750 | 6.840 | 63,497 | -0.13(-1.87%) |
Apr 13, 2005 | 7.040 | 7.200 | 6.930 | 6.970 | 67,290 | -0.04(-0.57%) |
Apr 12, 2005 | 6.840 | 7.050 | 6.760 | 7.010 | 101,179 | +0.09(+1.30%) |
Apr 11, 2005 | 7.140 | 7.140 | 6.900 | 6.920 | 43,381 | -0.18(-2.54%) |
Apr 08, 2005 | 7.080 | 7.140 | 7.020 | 7.100 | 10,367 | +0.01(+0.14%) |
Apr 07, 2005 | 7.200 | 7.200 | 6.910 | 7.090 | 72,582 | -0.15(-2.07%) |
Apr 06, 2005 | 7.340 | 7.350 | 7.240 | 7.240 | 30,982 | -0.03(-0.41%) |
Apr 05, 2005 | 7.400 | 7.410 | 7.270 | 7.270 | 55,316 | -0.23(-3.07%) |
Apr 04, 2005 | 7.710 | 7.710 | 7.410 | 7.500 | 57,931 | -0.02(-0.27%) |