Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.118 | 7.210 | 7.112 | 7.208 | 1,026,875 | +0.07(+1.02%) |
Jun 29, 2005 | 7.187 | 7.196 | 7.041 | 7.135 | 1,176,068 | -0.03(-0.43%) |
Jun 28, 2005 | 7.137 | 7.179 | 7.108 | 7.166 | 1,077,215 | +0.03(+0.40%) |
Jun 27, 2005 | 7.083 | 7.158 | 7.016 | 7.137 | 918,893 | +0.04(+0.62%) |
Jun 24, 2005 | 7.054 | 7.112 | 7.037 | 7.093 | 1,348,997 | +0.03(+0.38%) |
Jun 23, 2005 | 7.087 | 7.133 | 7.064 | 7.066 | 2,342,748 | -0.02(-0.30%) |
Jun 22, 2005 | 7.106 | 7.122 | 7.064 | 7.087 | 1,686,507 | -0.00(-0.05%) |
Jun 21, 2005 | 7.085 | 7.152 | 7.081 | 7.091 | 1,339,085 | +0.01(+0.08%) |
Jun 20, 2005 | 7.054 | 7.137 | 7.022 | 7.085 | 3,009,943 | +0.03(+0.41%) |
Jun 17, 2005 | 6.997 | 7.074 | 6.997 | 7.056 | 1,571,743 | +0.04(+0.57%) |
Jun 16, 2005 | 6.959 | 7.016 | 6.920 | 7.016 | 1,438,200 | +0.07(+0.99%) |
Jun 15, 2005 | 7.012 | 7.028 | 6.920 | 6.947 | 1,468,716 | -0.06(-0.88%) |
Jun 14, 2005 | 6.982 | 7.035 | 6.959 | 7.008 | 1,468,455 | +0.05(+0.72%) |
Jun 13, 2005 | 6.901 | 6.968 | 6.865 | 6.959 | 1,799,706 | +0.07(+1.03%) |
Jun 10, 2005 | 6.830 | 6.901 | 6.824 | 6.888 | 2,750,159 | +0.10(+1.44%) |
Jun 09, 2005 | 6.663 | 6.790 | 6.606 | 6.790 | 1,604,346 | +0.11(+1.66%) |
Jun 08, 2005 | 6.671 | 6.805 | 6.671 | 6.679 | 1,763,972 | +0.01(+0.09%) |
Jun 07, 2005 | 6.746 | 6.767 | 6.638 | 6.673 | 5,410,595 | -0.08(-1.22%) |
Jun 06, 2005 | 6.893 | 6.901 | 6.748 | 6.755 | 3,418,137 | -0.14(-1.97%) |
Jun 03, 2005 | 6.957 | 7.003 | 6.888 | 6.892 | 3,427,005 | -0.06(-0.88%) |
Jun 02, 2005 | 6.892 | 6.999 | 6.844 | 6.953 | 2,671,650 | +0.07(+1.03%) |
Jun 01, 2005 | 6.863 | 7.035 | 6.815 | 6.882 | 1,456,979 | +0.03(+0.42%) |
May 31, 2005 | 6.754 | 6.872 | 6.754 | 6.853 | 3,284,333 | +0.10(+1.50%) |
May 27, 2005 | 6.740 | 6.777 | 6.709 | 6.752 | 1,199,543 | +0.00(+0.06%) |
May 26, 2005 | 6.692 | 6.780 | 6.686 | 6.748 | 4,608,552 | +0.09(+1.30%) |
May 25, 2005 | 6.537 | 6.675 | 6.527 | 6.662 | 4,943,193 | +0.13(+1.94%) |
May 24, 2005 | 6.479 | 6.556 | 6.447 | 6.535 | 3,958,310 | +0.08(+1.25%) |
May 23, 2005 | 6.345 | 6.462 | 6.297 | 6.454 | 2,172,167 | +0.11(+1.72%) |
May 20, 2005 | 6.347 | 6.366 | 6.269 | 6.345 | 1,311,698 | -0.00(-0.03%) |
May 19, 2005 | 6.320 | 6.347 | 6.265 | 6.347 | 1,311,438 | +0.04(+0.67%) |
May 18, 2005 | 6.230 | 6.343 | 6.213 | 6.305 | 3,284,855 | +0.16(+2.53%) |
May 17, 2005 | 6.083 | 6.221 | 6.058 | 6.150 | 2,599,401 | +0.04(+0.72%) |
May 16, 2005 | 6.088 | 6.154 | 6.050 | 6.106 | 3,610,628 | +0.01(+0.16%) |
May 13, 2005 | 6.341 | 6.347 | 5.889 | 6.096 | 4,328,684 | -0.20(-3.14%) |
May 12, 2005 | 6.508 | 6.508 | 6.244 | 6.293 | 1,815,616 | -0.21(-3.16%) |
May 11, 2005 | 6.466 | 6.499 | 6.330 | 6.499 | 2,995,076 | +0.06(+0.89%) |
May 10, 2005 | 6.441 | 6.493 | 6.403 | 6.441 | 6,814,366 | +0.19(+3.10%) |
May 09, 2005 | 6.060 | 6.247 | 6.015 | 6.247 | 7,130,749 | +0.19(+3.10%) |
May 06, 2005 | 6.010 | 6.096 | 5.987 | 6.060 | 2,428,560 | +0.09(+1.48%) |
May 05, 2005 | 5.952 | 6.063 | 5.941 | 5.971 | 3,464,304 | +0.05(+0.81%) |
May 04, 2005 | 5.899 | 5.943 | 5.839 | 5.923 | 3,606,976 | +0.04(+0.65%) |
May 03, 2005 | 5.916 | 5.931 | 5.870 | 5.885 | 3,445,263 | -0.03(-0.52%) |
May 02, 2005 | 5.977 | 6.014 | 5.914 | 5.916 | 2,750,159 | -0.05(-0.77%) |
Apr 29, 2005 | 6.136 | 6.234 | 5.808 | 5.962 | 4,949,192 | -0.14(-2.35%) |
Apr 28, 2005 | 6.307 | 6.309 | 6.100 | 6.106 | 1,993,500 | -0.21(-3.37%) |
Apr 27, 2005 | 6.374 | 6.412 | 6.251 | 6.318 | 2,686,778 | -0.08(-1.32%) |
Apr 26, 2005 | 6.470 | 6.495 | 6.380 | 6.403 | 834,907 | -0.07(-1.04%) |
Apr 25, 2005 | 6.431 | 6.566 | 6.422 | 6.470 | 1,954,898 | +0.03(+0.45%) |
Apr 22, 2005 | 6.343 | 6.466 | 6.343 | 6.441 | 2,616,094 | +0.11(+1.79%) |
Apr 21, 2005 | 6.253 | 6.328 | 6.211 | 6.328 | 1,677,117 | +0.11(+1.69%) |
Apr 20, 2005 | 6.353 | 6.422 | 6.182 | 6.223 | 2,303,884 | -0.12(-1.81%) |
Apr 19, 2005 | 6.278 | 6.464 | 6.278 | 6.338 | 3,876,671 | +0.19(+3.15%) |
Apr 18, 2005 | 6.192 | 6.209 | 6.002 | 6.144 | 4,654,197 | -0.05(-0.74%) |
Apr 15, 2005 | 6.424 | 6.453 | 6.173 | 6.190 | 3,676,617 | -0.23(-3.61%) |
Apr 14, 2005 | 6.518 | 6.537 | 6.410 | 6.422 | 1,103,819 | -0.10(-1.47%) |
Apr 13, 2005 | 6.637 | 6.652 | 6.479 | 6.518 | 869,858 | -0.12(-1.73%) |
Apr 12, 2005 | 6.690 | 6.740 | 6.575 | 6.633 | 1,657,816 | -0.07(-1.11%) |
Apr 11, 2005 | 6.637 | 6.742 | 6.637 | 6.708 | 1,326,566 | +0.05(+0.81%) |
Apr 08, 2005 | 6.723 | 6.744 | 6.652 | 6.654 | 723,273 | -0.07(-0.97%) |
Apr 07, 2005 | 6.681 | 6.729 | 6.662 | 6.719 | 1,340,650 | +0.05(+0.81%) |
Apr 06, 2005 | 6.719 | 6.736 | 6.652 | 6.665 | 1,313,785 | -0.05(-0.69%) |
Apr 05, 2005 | 6.709 | 6.780 | 6.702 | 6.711 | 1,529,489 | -0.01(-0.20%) |
Apr 04, 2005 | 6.662 | 6.738 | 6.575 | 6.725 | 2,711,035 | +0.07(+1.04%) |