Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.220 | 7.261 | 7.121 | 7.157 | 36,979 | -0.03(-0.37%) |
Jun 29, 2005 | 7.092 | 7.273 | 7.033 | 7.184 | 48,752 | +0.03(+0.48%) |
Jun 28, 2005 | 7.113 | 7.155 | 7.031 | 7.150 | 70,226 | +0.09(+1.27%) |
Jun 27, 2005 | 6.980 | 7.113 | 6.980 | 7.060 | 29,401 | +0.07(+1.01%) |
Jun 24, 2005 | 6.953 | 7.113 | 6.912 | 6.990 | 186,739 | +0.03(+0.45%) |
Jun 23, 2005 | 6.985 | 7.084 | 6.912 | 6.958 | 48,461 | -0.10(-1.44%) |
Jun 22, 2005 | 7.155 | 7.155 | 7.026 | 7.060 | 39,343 | -0.02(-0.24%) |
Jun 21, 2005 | 6.939 | 7.128 | 6.885 | 7.077 | 36,633 | +0.17(+2.49%) |
Jun 20, 2005 | 7.050 | 7.050 | 6.905 | 6.905 | 14,420 | -0.18(-2.50%) |
Jun 17, 2005 | 7.155 | 7.155 | 6.980 | 7.082 | 88,376 | -0.04(-0.61%) |
Jun 16, 2005 | 7.179 | 7.179 | 6.835 | 7.126 | 84,676 | -0.06(-0.88%) |
Jun 15, 2005 | 6.985 | 7.225 | 6.982 | 7.189 | 92,378 | +0.30(+4.40%) |
Jun 14, 2005 | 6.805 | 6.978 | 6.805 | 6.885 | 43,760 | -0.05(-0.77%) |
Jun 13, 2005 | 6.793 | 7.007 | 6.779 | 6.939 | 55,226 | +0.15(+2.18%) |
Jun 10, 2005 | 6.912 | 6.912 | 6.786 | 6.791 | 14,071 | -0.10(-1.44%) |
Jun 09, 2005 | 6.779 | 6.912 | 6.779 | 6.890 | 48,090 | +0.09(+1.36%) |
Jun 08, 2005 | 6.822 | 6.927 | 6.781 | 6.798 | 64,453 | -0.04(-0.53%) |
Jun 07, 2005 | 6.815 | 6.994 | 6.796 | 6.835 | 96,216 | +0.03(+0.50%) |
Jun 06, 2005 | 6.752 | 6.818 | 6.737 | 6.801 | 107,288 | +0.02(+0.32%) |
Jun 03, 2005 | 6.713 | 6.791 | 6.655 | 6.779 | 84,280 | +0.09(+1.38%) |
Jun 02, 2005 | 6.514 | 6.750 | 6.345 | 6.687 | 196,142 | +0.10(+1.51%) |
Jun 01, 2005 | 6.522 | 6.624 | 6.451 | 6.587 | 54,412 | +0.07(+1.08%) |
May 31, 2005 | 6.573 | 6.721 | 6.517 | 6.517 | 50,311 | +0.03(+0.41%) |
May 27, 2005 | 6.507 | 6.514 | 6.473 | 6.490 | 27,100 | +0.07(+1.02%) |
May 26, 2005 | 6.330 | 6.463 | 6.267 | 6.425 | 94,712 | +0.06(+0.88%) |
May 25, 2005 | 6.427 | 6.529 | 6.352 | 6.369 | 37,735 | -0.12(-1.83%) |
May 24, 2005 | 6.337 | 6.560 | 6.337 | 6.488 | 105,828 | +0.18(+2.88%) |
May 23, 2005 | 6.306 | 6.335 | 6.282 | 6.306 | 134,487 | -0.01(-0.12%) |
May 20, 2005 | 6.296 | 6.330 | 6.296 | 6.313 | 33,694 | -0.02(-0.27%) |
May 19, 2005 | 6.330 | 6.330 | 6.291 | 6.330 | 43,670 | +0.00(+0.00%) |
May 18, 2005 | 6.272 | 6.379 | 6.262 | 6.330 | 90,435 | +0.12(+1.95%) |
May 17, 2005 | 6.056 | 6.214 | 6.046 | 6.209 | 114,726 | +0.08(+1.39%) |
May 16, 2005 | 6.024 | 6.124 | 6.024 | 6.124 | 34,555 | +0.07(+1.17%) |
May 13, 2005 | 6.216 | 6.216 | 6.046 | 6.053 | 58,268 | -0.07(-1.16%) |
May 12, 2005 | 6.206 | 6.206 | 6.090 | 6.124 | 126,636 | +0.01(+0.20%) |
May 11, 2005 | 6.337 | 6.337 | 6.078 | 6.112 | 44,445 | -0.23(-3.60%) |
May 10, 2005 | 6.119 | 6.386 | 6.119 | 6.340 | 67,546 | +0.12(+1.87%) |
May 09, 2005 | 6.131 | 6.223 | 6.071 | 6.223 | 48,092 | +0.10(+1.62%) |
May 06, 2005 | 6.206 | 6.206 | 6.071 | 6.124 | 60,767 | -0.06(-0.90%) |
May 05, 2005 | 6.332 | 6.332 | 6.112 | 6.180 | 80,927 | -0.20(-3.15%) |
May 04, 2005 | 6.080 | 6.451 | 6.080 | 6.381 | 77,144 | +0.27(+4.40%) |
May 03, 2005 | 6.083 | 6.160 | 5.954 | 6.112 | 110,328 | -0.05(-0.75%) |
May 02, 2005 | 6.194 | 6.209 | 6.100 | 6.158 | 49,530 | -0.05(-0.82%) |
Apr 29, 2005 | 6.109 | 6.289 | 5.995 | 6.209 | 159,144 | +0.15(+2.40%) |
Apr 28, 2005 | 6.000 | 6.141 | 6.000 | 6.063 | 152,511 | -0.01(-0.20%) |
Apr 27, 2005 | 6.003 | 6.180 | 6.003 | 6.075 | 16,286 | -0.00(-0.04%) |
Apr 26, 2005 | 6.136 | 6.185 | 6.027 | 6.078 | 202,506 | -0.08(-1.30%) |
Apr 25, 2005 | 6.296 | 6.296 | 6.102 | 6.158 | 39,076 | -0.04(-0.66%) |
Apr 22, 2005 | 6.209 | 6.260 | 6.104 | 6.199 | 28,340 | -0.06(-0.89%) |
Apr 21, 2005 | 6.262 | 6.262 | 6.185 | 6.255 | 27,419 | +0.12(+2.02%) |
Apr 20, 2005 | 6.029 | 6.148 | 5.964 | 6.131 | 530,008 | -0.04(-0.71%) |
Apr 19, 2005 | 6.032 | 6.282 | 6.032 | 6.175 | 153,511 | +0.13(+2.23%) |
Apr 18, 2005 | 6.119 | 6.376 | 6.040 | 6.040 | 68,769 | -0.00(-0.06%) |
Apr 15, 2005 | 6.180 | 6.267 | 5.947 | 6.044 | 90,572 | -0.09(-1.50%) |
Apr 14, 2005 | 6.056 | 6.185 | 6.056 | 6.136 | 66,680 | +0.09(+1.48%) |
Apr 13, 2005 | 6.274 | 6.274 | 6.046 | 6.046 | 16,682 | -0.11(-1.85%) |
Apr 12, 2005 | 6.022 | 6.214 | 6.015 | 6.160 | 69,264 | +0.11(+1.84%) |
Apr 11, 2005 | 6.216 | 6.243 | 6.034 | 6.049 | 66,798 | -0.23(-3.67%) |
Apr 08, 2005 | 6.379 | 6.463 | 6.202 | 6.279 | 96,914 | -0.17(-2.63%) |
Apr 07, 2005 | 6.313 | 6.536 | 6.257 | 6.449 | 81,883 | +0.24(+3.87%) |
Apr 06, 2005 | 6.383 | 6.383 | 6.197 | 6.209 | 115,553 | -0.08(-1.35%) |
Apr 05, 2005 | 6.112 | 6.359 | 6.112 | 6.294 | 95,935 | +0.05(+0.78%) |
Apr 04, 2005 | 6.071 | 6.272 | 6.071 | 6.245 | 44,428 | +0.12(+1.94%) |