Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.438 | 6.459 | 6.415 | 6.421 | 247,363 | +0.02(+0.27%) |
Jul 28, 2005 | 6.374 | 6.445 | 6.367 | 6.404 | 398,595 | +0.03(+0.43%) |
Jul 27, 2005 | 6.353 | 6.397 | 6.353 | 6.377 | 270,224 | +0.03(+0.43%) |
Jul 26, 2005 | 6.377 | 6.377 | 6.322 | 6.350 | 363,425 | +0.02(+0.27%) |
Jul 25, 2005 | 6.322 | 6.370 | 6.322 | 6.333 | 334,995 | -0.01(-0.11%) |
Jul 22, 2005 | 6.312 | 6.343 | 6.309 | 6.339 | 290,740 | +0.04(+0.60%) |
Jul 21, 2005 | 6.319 | 6.319 | 6.261 | 6.302 | 349,943 | -0.02(-0.27%) |
Jul 20, 2005 | 6.329 | 6.329 | 6.285 | 6.319 | 233,295 | -0.01(-0.11%) |
Jul 19, 2005 | 6.329 | 6.370 | 6.312 | 6.326 | 499,709 | +0.00(+0.05%) |
Jul 18, 2005 | 6.312 | 6.329 | 6.285 | 6.322 | 455,453 | +0.00(+0.00%) |
Jul 15, 2005 | 6.302 | 6.329 | 6.278 | 6.322 | 286,343 | +0.04(+0.60%) |
Jul 14, 2005 | 6.299 | 6.336 | 6.271 | 6.285 | 405,922 | -0.02(-0.38%) |
Jul 13, 2005 | 6.247 | 6.312 | 6.247 | 6.309 | 349,650 | +0.06(+1.04%) |
Jul 12, 2005 | 6.237 | 6.261 | 6.223 | 6.244 | 436,110 | +0.02(+0.33%) |
Jul 11, 2005 | 6.227 | 6.258 | 6.220 | 6.223 | 290,740 | +0.00(+0.05%) |
Jul 08, 2005 | 6.210 | 6.278 | 6.200 | 6.220 | 357,270 | +0.01(+0.16%) |
Jul 07, 2005 | 6.155 | 6.275 | 6.138 | 6.210 | 327,375 | -0.06(-1.03%) |
Jul 06, 2005 | 6.281 | 6.309 | 6.264 | 6.275 | 269,051 | +0.01(+0.16%) |
Jul 05, 2005 | 6.251 | 6.299 | 6.227 | 6.264 | 323,858 | +0.00(+0.00%) |
Jul 01, 2005 | 6.203 | 6.264 | 6.194 | 6.264 | 281,947 | +0.06(+0.93%) |
Jun 30, 2005 | 6.203 | 6.227 | 6.162 | 6.206 | 209,262 | +0.02(+0.39%) |
Jun 29, 2005 | 6.155 | 6.193 | 6.135 | 6.183 | 188,453 | +0.04(+0.72%) |
Jun 28, 2005 | 6.107 | 6.176 | 6.087 | 6.138 | 448,419 | +0.06(+1.07%) |
Jun 27, 2005 | 6.104 | 6.114 | 6.043 | 6.073 | 539,569 | -0.03(-0.50%) |
Jun 24, 2005 | 6.111 | 6.118 | 6.084 | 6.104 | 284,292 | -0.01(-0.11%) |
Jun 23, 2005 | 6.114 | 6.131 | 6.080 | 6.111 | 407,387 | -0.02(-0.39%) |
Jun 22, 2005 | 6.128 | 6.148 | 6.111 | 6.135 | 350,236 | +0.00(+0.06%) |
Jun 21, 2005 | 6.142 | 6.142 | 6.084 | 6.131 | 330,892 | -0.00(-0.06%) |
Jun 20, 2005 | 6.125 | 6.165 | 6.111 | 6.135 | 250,880 | -0.01(-0.17%) |
Jun 17, 2005 | 6.084 | 6.155 | 6.084 | 6.145 | 308,911 | +0.07(+1.18%) |
Jun 16, 2005 | 6.073 | 6.090 | 6.053 | 6.073 | 283,999 | +0.01(+0.17%) |
Jun 15, 2005 | 6.094 | 6.097 | 6.056 | 6.063 | 387,458 | -0.01(-0.22%) |
Jun 14, 2005 | 6.138 | 6.152 | 6.073 | 6.077 | 304,221 | -0.08(-1.22%) |
Jun 13, 2005 | 6.135 | 6.186 | 6.128 | 6.152 | 351,701 | +0.01(+0.11%) |
Jun 10, 2005 | 6.121 | 6.145 | 6.080 | 6.145 | 376,613 | +0.03(+0.50%) |
Jun 09, 2005 | 6.128 | 6.128 | 6.073 | 6.114 | 376,907 | -0.06(-0.94%) |
Jun 08, 2005 | 6.176 | 6.203 | 6.152 | 6.172 | 334,995 | -0.00(-0.06%) |
Jun 07, 2005 | 6.183 | 6.203 | 6.152 | 6.176 | 404,456 | +0.00(+0.06%) |
Jun 06, 2005 | 6.125 | 6.176 | 6.115 | 6.172 | 268,465 | +0.03(+0.50%) |
Jun 03, 2005 | 6.111 | 6.159 | 6.107 | 6.142 | 381,010 | +0.01(+0.22%) |
Jun 02, 2005 | 6.094 | 6.135 | 6.073 | 6.128 | 371,631 | +0.07(+1.18%) |
Jun 01, 2005 | 6.026 | 6.077 | 6.012 | 6.056 | 283,119 | +0.03(+0.57%) |
May 31, 2005 | 6.012 | 6.032 | 5.988 | 6.022 | 248,242 | +0.04(+0.63%) |
May 27, 2005 | 5.974 | 5.991 | 5.944 | 5.985 | 378,958 | +0.04(+0.63%) |
May 26, 2005 | 5.937 | 6.002 | 5.927 | 5.947 | 330,013 | +0.02(+0.40%) |
May 25, 2005 | 5.923 | 5.940 | 5.892 | 5.923 | 488,279 | +0.00(+0.00%) |
May 24, 2005 | 5.944 | 5.964 | 5.923 | 5.923 | 383,354 | -0.04(-0.69%) |
May 23, 2005 | 5.981 | 5.981 | 5.933 | 5.964 | 333,530 | +0.00(+0.06%) |
May 20, 2005 | 5.985 | 5.985 | 5.933 | 5.961 | 221,278 | -0.02(-0.40%) |
May 19, 2005 | 5.933 | 5.985 | 5.930 | 5.985 | 278,137 | +0.06(+1.10%) |
May 18, 2005 | 5.937 | 5.981 | 5.889 | 5.920 | 398,595 | -0.01(-0.17%) |
May 17, 2005 | 5.910 | 5.930 | 5.869 | 5.930 | 338,805 | -0.04(-0.69%) |
May 16, 2005 | 5.923 | 5.978 | 5.923 | 5.971 | 325,324 | +0.04(+0.75%) |
May 13, 2005 | 5.971 | 5.974 | 5.923 | 5.927 | 286,050 | -0.04(-0.74%) |
May 12, 2005 | 5.991 | 6.026 | 5.964 | 5.971 | 291,912 | -0.00(-0.06%) |
May 11, 2005 | 5.930 | 5.974 | 5.906 | 5.974 | 209,848 | +0.07(+1.21%) |
May 10, 2005 | 5.954 | 5.961 | 5.875 | 5.903 | 428,783 | -0.04(-0.63%) |
May 09, 2005 | 5.954 | 5.968 | 5.933 | 5.940 | 343,495 | -0.01(-0.11%) |
May 06, 2005 | 6.008 | 6.026 | 5.920 | 5.947 | 273,155 | -0.06(-0.97%) |
May 05, 2005 | 5.964 | 6.036 | 5.947 | 6.005 | 302,463 | +0.04(+0.74%) |
May 04, 2005 | 5.937 | 5.981 | 5.906 | 5.961 | 361,080 | +0.06(+1.10%) |
May 03, 2005 | 5.913 | 5.920 | 5.872 | 5.896 | 379,544 | -0.00(-0.06%) |