Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.070 | 7.210 | 6.970 | 7.010 | 565,900 | -0.01(-0.14%) |
Jun 29, 2005 | 6.900 | 7.100 | 6.800 | 7.020 | 543,900 | +0.12(+1.74%) |
Jun 28, 2005 | 6.930 | 7.030 | 6.790 | 6.900 | 588,000 | -0.02(-0.29%) |
Jun 27, 2005 | 6.830 | 6.950 | 6.830 | 6.920 | 522,700 | +0.15(+2.22%) |
Jun 24, 2005 | 6.890 | 6.990 | 6.720 | 6.770 | 759,800 | -0.12(-1.74%) |
Jun 23, 2005 | 6.800 | 7.070 | 6.780 | 6.890 | 975,200 | +0.09(+1.32%) |
Jun 22, 2005 | 6.600 | 6.800 | 6.510 | 6.800 | 551,100 | +0.19(+2.87%) |
Jun 21, 2005 | 6.740 | 6.780 | 6.510 | 6.610 | 510,400 | -0.13(-1.93%) |
Jun 20, 2005 | 6.750 | 6.840 | 6.690 | 6.740 | 749,700 | +0.05(+0.75%) |
Jun 17, 2005 | 6.510 | 6.690 | 6.310 | 6.690 | 762,900 | +0.20(+3.08%) |
Jun 16, 2005 | 6.440 | 6.560 | 6.380 | 6.490 | 868,400 | +0.02(+0.31%) |
Jun 15, 2005 | 6.340 | 6.480 | 6.270 | 6.470 | 812,000 | +0.16(+2.54%) |
Jun 14, 2005 | 6.320 | 6.330 | 6.240 | 6.310 | 425,400 | +0.01(+0.16%) |
Jun 13, 2005 | 6.170 | 6.330 | 6.090 | 6.300 | 631,500 | +0.10(+1.61%) |
Jun 10, 2005 | 6.190 | 6.200 | 6.110 | 6.200 | 361,400 | +0.05(+0.81%) |
Jun 09, 2005 | 5.940 | 6.150 | 5.930 | 6.150 | 627,900 | +0.22(+3.71%) |
Jun 08, 2005 | 5.960 | 6.070 | 5.800 | 5.930 | 599,600 | -0.09(-1.50%) |
Jun 07, 2005 | 6.020 | 6.100 | 5.976 | 6.020 | 653,500 | +0.01(+0.17%) |
Jun 06, 2005 | 5.950 | 6.090 | 5.950 | 6.010 | 767,800 | +0.10(+1.69%) |
Jun 03, 2005 | 5.800 | 6.020 | 5.800 | 5.910 | 451,500 | +0.06(+1.03%) |
Jun 02, 2005 | 5.870 | 5.870 | 5.760 | 5.850 | 451,400 | -0.03(-0.51%) |
Jun 01, 2005 | 5.590 | 5.920 | 5.590 | 5.880 | 677,200 | +0.18(+3.16%) |
May 31, 2005 | 5.870 | 5.900 | 5.690 | 5.700 | 3,053,700 | -0.13(-2.23%) |
May 27, 2005 | 5.830 | 5.900 | 5.670 | 5.830 | 726,100 | +0.00(+0.00%) |
May 26, 2005 | 5.500 | 5.900 | 5.490 | 5.830 | 914,300 | +0.37(+6.78%) |
May 25, 2005 | 5.390 | 5.490 | 5.340 | 5.460 | 356,400 | +0.04(+0.74%) |
May 24, 2005 | 5.340 | 5.430 | 5.330 | 5.420 | 278,600 | +0.07(+1.31%) |
May 23, 2005 | 5.280 | 5.450 | 5.270 | 5.350 | 210,800 | +0.07(+1.33%) |
May 20, 2005 | 5.360 | 5.370 | 5.200 | 5.280 | 169,000 | -0.03(-0.56%) |
May 19, 2005 | 5.220 | 5.370 | 5.150 | 5.310 | 330,200 | +0.11(+2.12%) |
May 18, 2005 | 4.960 | 5.300 | 4.960 | 5.200 | 588,900 | +0.31(+6.34%) |
May 17, 2005 | 4.730 | 4.980 | 4.730 | 4.890 | 548,600 | +0.18(+3.82%) |
May 16, 2005 | 4.830 | 4.870 | 4.500 | 4.710 | 640,500 | -0.12(-2.48%) |
May 13, 2005 | 5.090 | 5.100 | 4.590 | 4.830 | 722,000 | -0.27(-5.29%) |
May 12, 2005 | 5.520 | 5.540 | 5.050 | 5.100 | 468,100 | -0.46(-8.27%) |
May 11, 2005 | 5.520 | 5.630 | 5.450 | 5.560 | 317,800 | +0.01(+0.18%) |
May 10, 2005 | 5.620 | 5.680 | 5.500 | 5.550 | 275,100 | -0.06(-1.07%) |
May 09, 2005 | 5.530 | 5.670 | 5.430 | 5.610 | 414,500 | +0.03(+0.54%) |
May 06, 2005 | 5.480 | 5.580 | 5.480 | 5.580 | 254,800 | +0.12(+2.20%) |
May 05, 2005 | 5.460 | 5.520 | 5.350 | 5.460 | 297,900 | +0.00(+0.00%) |
May 04, 2005 | 5.450 | 5.550 | 5.260 | 5.460 | 466,800 | +0.00(+0.00%) |
May 03, 2005 | 5.610 | 5.610 | 5.320 | 5.460 | 438,300 | -0.19(-3.36%) |
May 02, 2005 | 5.500 | 5.650 | 5.300 | 5.650 | 656,100 | +0.31(+5.81%) |
Apr 29, 2005 | 5.270 | 5.430 | 5.030 | 5.340 | 519,300 | +0.07(+1.33%) |
Apr 28, 2005 | 5.500 | 5.510 | 5.250 | 5.270 | 426,700 | -0.26(-4.70%) |
Apr 27, 2005 | 5.620 | 5.650 | 5.460 | 5.530 | 479,700 | -0.12(-2.12%) |
Apr 26, 2005 | 5.670 | 5.700 | 5.500 | 5.650 | 303,700 | -0.05(-0.88%) |
Apr 25, 2005 | 5.590 | 5.700 | 5.520 | 5.700 | 257,900 | +0.11(+1.97%) |
Apr 22, 2005 | 5.570 | 5.670 | 5.360 | 5.590 | 337,100 | +0.12(+2.19%) |
Apr 21, 2005 | 5.220 | 5.530 | 5.220 | 5.470 | 462,000 | +0.24(+4.59%) |
Apr 20, 2005 | 5.420 | 5.550 | 5.170 | 5.230 | 409,300 | -0.16(-2.97%) |
Apr 19, 2005 | 5.210 | 5.470 | 5.210 | 5.390 | 361,000 | +0.21(+4.05%) |
Apr 18, 2005 | 5.050 | 5.200 | 4.810 | 5.180 | 672,700 | +0.08(+1.57%) |
Apr 15, 2005 | 5.310 | 5.350 | 4.960 | 5.100 | 717,600 | -0.29(-5.38%) |
Apr 14, 2005 | 5.530 | 5.620 | 5.370 | 5.390 | 531,100 | -0.24(-4.26%) |
Apr 13, 2005 | 5.950 | 5.950 | 5.630 | 5.630 | 399,300 | -0.32(-5.38%) |
Apr 12, 2005 | 5.930 | 5.950 | 5.750 | 5.950 | 394,000 | +0.00(+0.00%) |
Apr 11, 2005 | 6.000 | 6.080 | 5.710 | 5.950 | 553,900 | -0.02(-0.34%) |
Apr 08, 2005 | 6.190 | 6.190 | 5.950 | 5.970 | 576,800 | -0.19(-3.08%) |
Apr 07, 2005 | 6.090 | 6.240 | 6.000 | 6.160 | 863,000 | +0.10(+1.65%) |
Apr 06, 2005 | 5.930 | 6.120 | 5.880 | 6.060 | 644,000 | +0.21(+3.59%) |
Apr 05, 2005 | 5.930 | 6.050 | 5.800 | 5.850 | 729,700 | -0.08(-1.35%) |
Apr 04, 2005 | 5.730 | 6.040 | 5.720 | 5.930 | 999,300 | +0.23(+4.04%) |