Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.260 | 7.300 | 6.980 | 7.110 | 81,264 | -0.18(-2.47%) |
Jun 29, 2005 | 7.420 | 7.480 | 7.250 | 7.290 | 38,198 | -0.11(-1.49%) |
Jun 28, 2005 | 7.250 | 7.400 | 7.110 | 7.400 | 57,723 | +0.24(+3.35%) |
Jun 27, 2005 | 7.100 | 7.240 | 6.660 | 7.160 | 172,356 | -0.04(-0.56%) |
Jun 24, 2005 | 7.500 | 7.500 | 7.050 | 7.200 | 317,675 | -0.34(-4.51%) |
Jun 23, 2005 | 7.550 | 7.660 | 7.470 | 7.540 | 85,388 | -0.06(-0.79%) |
Jun 22, 2005 | 7.800 | 7.800 | 7.490 | 7.600 | 76,864 | -0.07(-0.91%) |
Jun 21, 2005 | 7.550 | 7.750 | 7.500 | 7.670 | 34,013 | +0.07(+0.92%) |
Jun 20, 2005 | 7.980 | 7.990 | 7.390 | 7.600 | 154,688 | -0.39(-4.88%) |
Jun 17, 2005 | 8.060 | 8.060 | 7.890 | 7.990 | 162,401 | +0.11(+1.40%) |
Jun 16, 2005 | 7.650 | 7.880 | 7.590 | 7.880 | 82,553 | +0.25(+3.28%) |
Jun 15, 2005 | 7.620 | 7.650 | 7.400 | 7.630 | 135,513 | +0.04(+0.53%) |
Jun 14, 2005 | 7.750 | 7.750 | 7.550 | 7.590 | 74,622 | -0.02(-0.26%) |
Jun 13, 2005 | 7.820 | 7.820 | 7.340 | 7.610 | 197,218 | +0.16(+2.15%) |
Jun 10, 2005 | 7.450 | 7.490 | 7.300 | 7.450 | 219,968 | +0.26(+3.62%) |
Jun 09, 2005 | 6.990 | 7.230 | 6.980 | 7.190 | 93,320 | +0.12(+1.70%) |
Jun 08, 2005 | 7.090 | 7.150 | 7.000 | 7.070 | 45,950 | -0.01(-0.14%) |
Jun 07, 2005 | 7.230 | 7.250 | 6.990 | 7.080 | 86,752 | -0.15(-2.07%) |
Jun 06, 2005 | 7.070 | 7.250 | 6.900 | 7.230 | 75,759 | +0.16(+2.26%) |
Jun 03, 2005 | 7.140 | 7.270 | 6.890 | 7.070 | 85,420 | -0.25(-3.42%) |
Jun 02, 2005 | 7.250 | 7.350 | 7.050 | 7.320 | 106,237 | +0.07(+0.97%) |
Jun 01, 2005 | 7.090 | 7.250 | 7.070 | 7.250 | 124,435 | +0.16(+2.26%) |
May 31, 2005 | 6.700 | 7.100 | 6.674 | 7.090 | 119,578 | +0.32(+4.73%) |
May 27, 2005 | 6.600 | 6.790 | 6.440 | 6.770 | 102,578 | +0.23(+3.52%) |
May 26, 2005 | 6.320 | 6.650 | 6.200 | 6.540 | 127,694 | +0.34(+5.48%) |
May 25, 2005 | 6.110 | 6.370 | 6.100 | 6.200 | 74,900 | +0.12(+1.97%) |
May 24, 2005 | 6.000 | 6.180 | 5.980 | 6.080 | 82,600 | +0.02(+0.33%) |
May 23, 2005 | 5.730 | 6.100 | 5.680 | 6.060 | 194,524 | +0.33(+5.76%) |
May 20, 2005 | 5.550 | 5.750 | 5.510 | 5.730 | 132,539 | +0.18(+3.24%) |
May 19, 2005 | 5.250 | 5.590 | 5.250 | 5.550 | 195,853 | +0.25(+4.72%) |
May 18, 2005 | 5.450 | 5.590 | 5.280 | 5.300 | 243,400 | -0.03(-0.56%) |
May 17, 2005 | 5.700 | 5.810 | 5.120 | 5.330 | 450,576 | -0.37(-6.49%) |
May 16, 2005 | 5.880 | 6.280 | 5.700 | 5.700 | 284,093 | -0.23(-3.88%) |
May 13, 2005 | 6.220 | 6.300 | 5.800 | 5.930 | 164,924 | -0.17(-2.79%) |
May 12, 2005 | 6.370 | 6.680 | 6.070 | 6.100 | 125,577 | -0.30(-4.69%) |
May 11, 2005 | 6.510 | 6.700 | 6.250 | 6.400 | 148,610 | -0.20(-3.03%) |
May 10, 2005 | 6.700 | 6.740 | 6.500 | 6.600 | 252,061 | +0.05(+0.76%) |
May 09, 2005 | 6.710 | 6.920 | 6.450 | 6.550 | 190,647 | -0.18(-2.67%) |
May 06, 2005 | 7.300 | 7.300 | 6.670 | 6.730 | 394,892 | -0.52(-7.17%) |
May 05, 2005 | 7.010 | 7.310 | 6.850 | 7.250 | 230,131 | +0.20(+2.84%) |
May 04, 2005 | 7.100 | 7.230 | 6.510 | 7.050 | 276,873 | +0.34(+5.07%) |
May 03, 2005 | 6.090 | 7.200 | 6.090 | 6.710 | 573,066 | +0.63(+10.36%) |
May 02, 2005 | 6.040 | 6.120 | 5.890 | 6.080 | 83,336 | +0.07(+1.16%) |
Apr 29, 2005 | 6.250 | 6.250 | 5.800 | 6.010 | 234,921 | -0.11(-1.80%) |
Apr 28, 2005 | 6.160 | 6.200 | 6.020 | 6.120 | 64,919 | -0.03(-0.49%) |
Apr 27, 2005 | 6.190 | 6.350 | 6.020 | 6.150 | 56,936 | -0.04(-0.65%) |
Apr 26, 2005 | 6.310 | 6.430 | 6.070 | 6.190 | 53,490 | -0.11(-1.75%) |
Apr 25, 2005 | 6.220 | 6.370 | 6.220 | 6.300 | 70,211 | +0.10(+1.61%) |
Apr 22, 2005 | 6.150 | 6.288 | 6.150 | 6.200 | 103,592 | +0.03(+0.49%) |
Apr 21, 2005 | 6.230 | 6.250 | 6.110 | 6.170 | 63,274 | +0.05(+0.82%) |
Apr 20, 2005 | 6.300 | 6.310 | 6.110 | 6.120 | 88,726 | -0.05(-0.81%) |
Apr 19, 2005 | 5.840 | 6.300 | 5.840 | 6.170 | 184,352 | +0.32(+5.47%) |
Apr 18, 2005 | 5.810 | 5.960 | 5.500 | 5.850 | 232,554 | -0.03(-0.51%) |
Apr 15, 2005 | 6.100 | 6.120 | 5.590 | 5.880 | 285,234 | -0.28(-4.55%) |
Apr 14, 2005 | 6.390 | 6.400 | 6.010 | 6.160 | 318,805 | -0.25(-3.90%) |
Apr 13, 2005 | 6.480 | 7.190 | 6.370 | 6.410 | 520,191 | -0.08(-1.23%) |
Apr 12, 2005 | 7.040 | 7.120 | 6.330 | 6.490 | 587,888 | -0.47(-6.75%) |
Apr 11, 2005 | 7.010 | 7.100 | 6.960 | 6.960 | 65,390 | -0.09(-1.28%) |
Apr 08, 2005 | 7.090 | 7.160 | 7.000 | 7.050 | 77,825 | -0.05(-0.70%) |
Apr 07, 2005 | 7.090 | 7.150 | 6.930 | 7.100 | 77,737 | -0.06(-0.84%) |
Apr 06, 2005 | 7.110 | 7.180 | 7.050 | 7.160 | 96,094 | +0.11(+1.56%) |
Apr 05, 2005 | 7.000 | 7.250 | 6.950 | 7.050 | 112,944 | +0.08(+1.15%) |
Apr 04, 2005 | 7.050 | 7.210 | 6.950 | 6.970 | 112,309 | -0.18(-2.52%) |