Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.212 | 7.254 | 7.113 | 7.149 | 37,019 | -0.03(-0.37%) |
Jun 29, 2005 | 7.084 | 7.266 | 7.026 | 7.176 | 48,805 | +0.03(+0.48%) |
Jun 28, 2005 | 7.106 | 7.147 | 7.023 | 7.142 | 70,302 | +0.09(+1.27%) |
Jun 27, 2005 | 6.972 | 7.106 | 6.972 | 7.052 | 29,432 | +0.07(+1.01%) |
Jun 24, 2005 | 6.946 | 7.106 | 6.905 | 6.982 | 186,941 | +0.03(+0.45%) |
Jun 23, 2005 | 6.977 | 7.077 | 6.905 | 6.951 | 48,513 | -0.10(-1.44%) |
Jun 22, 2005 | 7.147 | 7.147 | 7.019 | 7.052 | 39,386 | -0.02(-0.24%) |
Jun 21, 2005 | 6.931 | 7.120 | 6.878 | 7.069 | 36,672 | +0.17(+2.49%) |
Jun 20, 2005 | 7.043 | 7.043 | 6.897 | 6.897 | 14,435 | -0.18(-2.50%) |
Jun 17, 2005 | 7.147 | 7.147 | 6.972 | 7.074 | 88,472 | -0.04(-0.61%) |
Jun 16, 2005 | 7.171 | 7.171 | 6.827 | 7.118 | 84,768 | -0.06(-0.88%) |
Jun 15, 2005 | 6.977 | 7.217 | 6.975 | 7.181 | 92,478 | +0.30(+4.40%) |
Jun 14, 2005 | 6.798 | 6.970 | 6.798 | 6.878 | 43,808 | -0.05(-0.77%) |
Jun 13, 2005 | 6.786 | 6.999 | 6.771 | 6.931 | 55,285 | +0.15(+2.18%) |
Jun 10, 2005 | 6.905 | 6.905 | 6.779 | 6.784 | 14,086 | -0.10(-1.44%) |
Jun 09, 2005 | 6.771 | 6.905 | 6.771 | 6.883 | 48,142 | +0.09(+1.36%) |
Jun 08, 2005 | 6.815 | 6.919 | 6.774 | 6.791 | 64,523 | -0.04(-0.53%) |
Jun 07, 2005 | 6.808 | 6.987 | 6.788 | 6.827 | 96,320 | +0.03(+0.50%) |
Jun 06, 2005 | 6.745 | 6.810 | 6.730 | 6.793 | 107,404 | +0.02(+0.32%) |
Jun 03, 2005 | 6.706 | 6.784 | 6.648 | 6.771 | 84,372 | +0.09(+1.38%) |
Jun 02, 2005 | 6.507 | 6.742 | 6.338 | 6.679 | 196,355 | +0.10(+1.51%) |
Jun 01, 2005 | 6.515 | 6.616 | 6.444 | 6.580 | 54,471 | +0.07(+1.08%) |
May 31, 2005 | 6.565 | 6.713 | 6.510 | 6.510 | 50,365 | +0.03(+0.41%) |
May 27, 2005 | 6.500 | 6.507 | 6.466 | 6.483 | 27,129 | +0.07(+1.02%) |
May 26, 2005 | 6.323 | 6.456 | 6.260 | 6.418 | 94,814 | +0.06(+0.88%) |
May 25, 2005 | 6.420 | 6.522 | 6.345 | 6.362 | 37,776 | -0.12(-1.83%) |
May 24, 2005 | 6.330 | 6.553 | 6.330 | 6.481 | 105,943 | +0.18(+2.88%) |
May 23, 2005 | 6.299 | 6.328 | 6.275 | 6.299 | 134,633 | -0.01(-0.12%) |
May 20, 2005 | 6.289 | 6.323 | 6.289 | 6.306 | 33,731 | -0.02(-0.27%) |
May 19, 2005 | 6.323 | 6.323 | 6.284 | 6.323 | 43,717 | +0.00(+0.00%) |
May 18, 2005 | 6.265 | 6.372 | 6.255 | 6.323 | 90,533 | +0.12(+1.95%) |
May 17, 2005 | 6.049 | 6.207 | 6.040 | 6.202 | 114,850 | +0.08(+1.39%) |
May 16, 2005 | 6.018 | 6.117 | 6.018 | 6.117 | 34,592 | +0.07(+1.17%) |
May 13, 2005 | 6.209 | 6.209 | 6.040 | 6.047 | 58,332 | -0.07(-1.16%) |
May 12, 2005 | 6.200 | 6.200 | 6.083 | 6.117 | 126,774 | +0.01(+0.20%) |
May 11, 2005 | 6.330 | 6.330 | 6.071 | 6.105 | 44,493 | -0.23(-3.60%) |
May 10, 2005 | 6.112 | 6.379 | 6.112 | 6.333 | 67,619 | +0.12(+1.87%) |
May 09, 2005 | 6.125 | 6.217 | 6.064 | 6.217 | 48,144 | +0.10(+1.62%) |
May 06, 2005 | 6.200 | 6.200 | 6.064 | 6.117 | 60,833 | -0.06(-0.90%) |
May 05, 2005 | 6.326 | 6.326 | 6.105 | 6.173 | 81,014 | -0.20(-3.15%) |
May 04, 2005 | 6.074 | 6.444 | 6.074 | 6.374 | 77,228 | +0.27(+4.40%) |
May 03, 2005 | 6.076 | 6.154 | 5.948 | 6.105 | 110,447 | -0.05(-0.75%) |
May 02, 2005 | 6.188 | 6.202 | 6.093 | 6.151 | 49,584 | -0.05(-0.82%) |
Apr 29, 2005 | 6.103 | 6.282 | 5.989 | 6.202 | 159,316 | +0.15(+2.40%) |
Apr 28, 2005 | 5.994 | 6.134 | 5.994 | 6.057 | 152,676 | -0.01(-0.20%) |
Apr 27, 2005 | 5.996 | 6.173 | 5.996 | 6.069 | 16,304 | -0.00(-0.04%) |
Apr 26, 2005 | 6.129 | 6.178 | 6.020 | 6.071 | 202,725 | -0.08(-1.30%) |
Apr 25, 2005 | 6.289 | 6.289 | 6.095 | 6.151 | 39,119 | -0.04(-0.66%) |
Apr 22, 2005 | 6.202 | 6.253 | 6.098 | 6.192 | 28,370 | -0.06(-0.89%) |
Apr 21, 2005 | 6.255 | 6.255 | 6.178 | 6.248 | 27,448 | +0.12(+2.02%) |
Apr 20, 2005 | 6.023 | 6.141 | 5.957 | 6.125 | 530,582 | -0.04(-0.71%) |
Apr 19, 2005 | 6.025 | 6.275 | 6.025 | 6.168 | 153,678 | +0.13(+2.23%) |
Apr 18, 2005 | 6.112 | 6.369 | 6.034 | 6.034 | 68,843 | -0.00(-0.06%) |
Apr 15, 2005 | 6.173 | 6.260 | 5.940 | 6.037 | 90,670 | -0.09(-1.50%) |
Apr 14, 2005 | 6.049 | 6.178 | 6.049 | 6.129 | 66,752 | +0.09(+1.48%) |
Apr 13, 2005 | 6.267 | 6.267 | 6.040 | 6.040 | 16,700 | -0.11(-1.85%) |
Apr 12, 2005 | 6.016 | 6.207 | 6.008 | 6.154 | 69,339 | +0.11(+1.84%) |
Apr 11, 2005 | 6.209 | 6.236 | 6.028 | 6.042 | 66,870 | -0.23(-3.67%) |
Apr 08, 2005 | 6.372 | 6.456 | 6.195 | 6.272 | 97,019 | -0.17(-2.63%) |
Apr 07, 2005 | 6.306 | 6.529 | 6.251 | 6.442 | 81,972 | +0.24(+3.87%) |
Apr 06, 2005 | 6.377 | 6.377 | 6.190 | 6.202 | 115,678 | -0.08(-1.35%) |
Apr 05, 2005 | 6.105 | 6.352 | 6.105 | 6.287 | 96,039 | +0.05(+0.78%) |
Apr 04, 2005 | 6.064 | 6.265 | 6.064 | 6.238 | 44,476 | +0.12(+1.94%) |