Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.342 | 6.374 | 6.342 | 6.365 | 46,999 | +0.00(+0.07%) |
Jul 28, 2005 | 6.333 | 6.392 | 6.301 | 6.361 | 67,670 | +0.05(+0.80%) |
Jul 27, 2005 | 6.296 | 6.342 | 6.204 | 6.310 | 58,314 | +0.00(+0.07%) |
Jul 26, 2005 | 6.319 | 6.342 | 6.301 | 6.305 | 42,647 | +0.02(+0.37%) |
Jul 25, 2005 | 6.282 | 6.315 | 6.273 | 6.282 | 73,762 | +0.02(+0.29%) |
Jul 22, 2005 | 6.237 | 6.273 | 6.232 | 6.264 | 68,540 | +0.04(+0.66%) |
Jul 21, 2005 | 6.241 | 6.255 | 6.209 | 6.223 | 42,865 | -0.02(-0.29%) |
Jul 20, 2005 | 6.223 | 6.241 | 6.191 | 6.241 | 49,392 | +0.01(+0.15%) |
Jul 19, 2005 | 6.195 | 6.232 | 6.186 | 6.232 | 51,351 | +0.05(+0.82%) |
Jul 18, 2005 | 6.282 | 6.282 | 6.172 | 6.181 | 76,591 | -0.09(-1.39%) |
Jul 15, 2005 | 6.282 | 6.305 | 6.269 | 6.269 | 31,768 | -0.03(-0.44%) |
Jul 14, 2005 | 6.310 | 6.315 | 6.223 | 6.296 | 64,841 | +0.01(+0.22%) |
Jul 13, 2005 | 6.273 | 6.315 | 6.273 | 6.282 | 99,438 | +0.01(+0.15%) |
Jul 12, 2005 | 6.365 | 6.365 | 6.227 | 6.273 | 145,785 | -0.11(-1.73%) |
Jul 11, 2005 | 6.384 | 6.388 | 6.296 | 6.384 | 70,281 | +0.00(+0.00%) |
Jul 08, 2005 | 6.338 | 6.411 | 6.333 | 6.384 | 69,628 | +0.06(+1.02%) |
Jul 07, 2005 | 6.296 | 6.324 | 6.292 | 6.319 | 80,943 | +0.01(+0.15%) |
Jul 06, 2005 | 6.250 | 6.310 | 6.241 | 6.310 | 80,072 | +0.06(+1.03%) |
Jul 05, 2005 | 6.223 | 6.246 | 6.195 | 6.246 | 127,072 | -0.00(-0.07%) |
Jul 01, 2005 | 6.269 | 6.269 | 6.223 | 6.250 | 99,438 | -0.01(-0.15%) |
Jun 30, 2005 | 6.214 | 6.259 | 6.204 | 6.259 | 189,303 | +0.05(+0.74%) |
Jun 29, 2005 | 6.200 | 6.241 | 6.168 | 6.214 | 104,660 | +0.03(+0.52%) |
Jun 28, 2005 | 6.168 | 6.191 | 6.140 | 6.181 | 65,059 | +0.01(+0.22%) |
Jun 27, 2005 | 6.186 | 6.191 | 6.145 | 6.168 | 62,883 | -0.01(-0.22%) |
Jun 24, 2005 | 6.195 | 6.204 | 6.108 | 6.181 | 106,401 | +0.02(+0.30%) |
Jun 23, 2005 | 6.195 | 6.195 | 6.122 | 6.163 | 33,508 | -0.03(-0.52%) |
Jun 22, 2005 | 6.135 | 6.204 | 6.135 | 6.195 | 57,878 | +0.04(+0.60%) |
Jun 21, 2005 | 6.154 | 6.168 | 6.145 | 6.158 | 35,684 | +0.02(+0.37%) |
Jun 20, 2005 | 6.117 | 6.204 | 6.117 | 6.135 | 110,753 | -0.00(-0.06%) |
Jun 17, 2005 | 6.149 | 6.154 | 6.126 | 6.139 | 58,749 | -0.01(-0.09%) |
Jun 16, 2005 | 6.158 | 6.168 | 6.117 | 6.145 | 56,138 | -0.01(-0.15%) |
Jun 15, 2005 | 6.112 | 6.154 | 6.104 | 6.154 | 41,777 | +0.03(+0.45%) |
Jun 14, 2005 | 6.108 | 6.131 | 6.108 | 6.126 | 61,577 | +0.02(+0.38%) |
Jun 13, 2005 | 6.112 | 6.140 | 6.076 | 6.103 | 149,701 | -0.02(-0.38%) |
Jun 10, 2005 | 6.158 | 6.158 | 6.112 | 6.126 | 69,846 | -0.06(-0.97%) |
Jun 09, 2005 | 6.149 | 6.209 | 6.126 | 6.186 | 100,091 | +0.06(+0.98%) |
Jun 08, 2005 | 6.163 | 6.163 | 6.066 | 6.126 | 140,345 | -0.04(-0.60%) |
Jun 07, 2005 | 6.158 | 6.204 | 6.135 | 6.163 | 100,526 | +0.03(+0.52%) |
Jun 06, 2005 | 6.122 | 6.158 | 6.117 | 6.131 | 52,656 | +0.01(+0.23%) |
Jun 03, 2005 | 6.145 | 6.195 | 6.089 | 6.117 | 122,720 | -0.03(-0.45%) |
Jun 02, 2005 | 6.140 | 6.154 | 6.108 | 6.145 | 96,827 | -0.04(-0.67%) |
Jun 01, 2005 | 6.108 | 6.186 | 6.089 | 6.186 | 107,489 | +0.09(+1.43%) |
May 31, 2005 | 6.062 | 6.135 | 6.057 | 6.099 | 42,865 | +0.05(+0.76%) |
May 27, 2005 | 6.089 | 6.103 | 6.043 | 6.053 | 90,517 | -0.01(-0.23%) |
May 26, 2005 | 6.062 | 6.076 | 6.034 | 6.066 | 104,007 | +0.01(+0.23%) |
May 25, 2005 | 6.039 | 6.071 | 6.039 | 6.053 | 87,688 | +0.00(+0.08%) |
May 24, 2005 | 6.034 | 6.048 | 6.030 | 6.048 | 60,489 | +0.03(+0.46%) |
May 23, 2005 | 6.034 | 6.043 | 5.998 | 6.021 | 100,091 | +0.00(+0.08%) |
May 20, 2005 | 6.048 | 6.057 | 6.007 | 6.016 | 39,166 | -0.02(-0.38%) |
May 19, 2005 | 6.034 | 6.057 | 6.025 | 6.039 | 30,027 | +0.01(+0.15%) |
May 18, 2005 | 6.034 | 6.057 | 6.011 | 6.030 | 93,128 | -0.00(-0.08%) |
May 17, 2005 | 6.025 | 6.043 | 6.023 | 6.034 | 43,300 | -0.01(-0.15%) |
May 16, 2005 | 6.057 | 6.062 | 6.025 | 6.043 | 58,531 | +0.00(+0.08%) |
May 13, 2005 | 6.053 | 6.053 | 5.998 | 6.039 | 77,026 | -0.00(-0.08%) |
May 12, 2005 | 6.011 | 6.043 | 6.005 | 6.043 | 50,045 | +0.06(+0.92%) |
May 11, 2005 | 6.085 | 6.085 | 5.975 | 5.988 | 85,947 | -0.04(-0.61%) |
May 10, 2005 | 6.043 | 6.085 | 5.988 | 6.025 | 63,318 | +0.04(+0.61%) |
May 09, 2005 | 5.975 | 5.988 | 5.952 | 5.988 | 25,893 | +0.03(+0.46%) |
May 06, 2005 | 5.975 | 5.984 | 5.952 | 5.961 | 31,985 | -0.05(-0.84%) |
May 05, 2005 | 5.988 | 6.043 | 5.988 | 6.011 | 67,235 | +0.01(+0.23%) |
May 04, 2005 | 5.952 | 6.021 | 5.952 | 5.998 | 76,809 | +0.05(+0.77%) |
May 03, 2005 | 6.053 | 6.057 | 5.906 | 5.952 | 86,165 | -0.10(-1.60%) |