Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.178 | 7.178 | 7.104 | 7.104 | 8,208 | -0.03(-0.39%) |
Jun 29, 2005 | 7.186 | 7.197 | 7.121 | 7.131 | 188,786 | -0.04(-0.55%) |
Jun 28, 2005 | 7.104 | 7.172 | 7.104 | 7.171 | 21,888 | +0.10(+1.45%) |
Jun 27, 2005 | 7.149 | 7.149 | 7.069 | 7.069 | 192,207 | -0.06(-0.86%) |
Jun 24, 2005 | 7.229 | 7.231 | 7.130 | 7.130 | 238,035 | -0.11(-1.57%) |
Jun 23, 2005 | 7.282 | 7.373 | 7.244 | 7.244 | 212,043 | -0.01(-0.16%) |
Jun 22, 2005 | 7.317 | 7.317 | 7.245 | 7.256 | 22,572 | -0.01(-0.10%) |
Jun 21, 2005 | 7.244 | 7.263 | 7.221 | 7.263 | 16,416 | +0.00(+0.06%) |
Jun 20, 2005 | 7.165 | 7.259 | 7.164 | 7.259 | 28,044 | +0.06(+0.81%) |
Jun 17, 2005 | 7.222 | 7.263 | 7.200 | 7.200 | 18,468 | -0.02(-0.28%) |
Jun 16, 2005 | 7.162 | 7.235 | 7.162 | 7.221 | 54,720 | +0.04(+0.59%) |
Jun 15, 2005 | 7.206 | 7.213 | 7.083 | 7.178 | 258,556 | +0.03(+0.41%) |
Jun 14, 2005 | 7.181 | 7.181 | 7.127 | 7.149 | 153,902 | -0.05(-0.71%) |
Jun 13, 2005 | 7.178 | 7.200 | 7.153 | 7.200 | 25,308 | +0.01(+0.10%) |
Jun 10, 2005 | 7.216 | 7.216 | 7.127 | 7.193 | 12,996 | -0.05(-0.71%) |
Jun 09, 2005 | 7.164 | 7.244 | 7.134 | 7.244 | 32,148 | +0.04(+0.51%) |
Jun 08, 2005 | 7.193 | 7.235 | 7.168 | 7.207 | 42,408 | +0.00(+0.06%) |
Jun 07, 2005 | 7.272 | 7.288 | 7.200 | 7.203 | 23,256 | +0.03(+0.43%) |
Jun 06, 2005 | 7.237 | 7.237 | 7.164 | 7.172 | 15,048 | -0.04(-0.49%) |
Jun 03, 2005 | 7.281 | 7.281 | 7.149 | 7.207 | 56,088 | -0.07(-0.90%) |
Jun 02, 2005 | 7.259 | 7.295 | 7.256 | 7.273 | 49,248 | +0.01(+0.10%) |
Jun 01, 2005 | 7.193 | 7.292 | 7.193 | 7.266 | 56,088 | +0.07(+1.02%) |
May 31, 2005 | 7.237 | 7.237 | 7.162 | 7.193 | 168,266 | -0.07(-1.01%) |
May 27, 2005 | 7.266 | 7.266 | 7.237 | 7.266 | 25,308 | +0.04(+0.61%) |
May 26, 2005 | 7.228 | 7.251 | 7.194 | 7.222 | 97,129 | +0.06(+0.82%) |
May 25, 2005 | 7.191 | 7.191 | 7.107 | 7.164 | 37,620 | -0.06(-0.81%) |
May 24, 2005 | 7.186 | 7.234 | 7.159 | 7.222 | 38,988 | +0.05(+0.75%) |
May 23, 2005 | 7.193 | 7.215 | 7.168 | 7.168 | 60,876 | -0.01(-0.14%) |
May 20, 2005 | 7.149 | 7.178 | 7.107 | 7.178 | 34,884 | +0.03(+0.41%) |
May 19, 2005 | 7.127 | 7.162 | 7.127 | 7.149 | 21,204 | +0.07(+0.95%) |
May 18, 2005 | 7.038 | 7.124 | 7.038 | 7.082 | 80,029 | +0.10(+1.36%) |
May 17, 2005 | 6.952 | 7.000 | 6.915 | 6.987 | 54,036 | +0.01(+0.19%) |
May 16, 2005 | 6.937 | 6.974 | 6.898 | 6.974 | 23,256 | +0.07(+0.95%) |
May 13, 2005 | 6.843 | 6.957 | 6.843 | 6.908 | 10,260 | +0.06(+0.94%) |
May 12, 2005 | 6.864 | 6.890 | 6.785 | 6.843 | 28,044 | -0.01(-0.19%) |
May 11, 2005 | 6.849 | 6.857 | 6.762 | 6.857 | 43,776 | +0.05(+0.69%) |
May 10, 2005 | 6.843 | 6.864 | 6.810 | 6.810 | 4,104 | -0.08(-1.10%) |
May 09, 2005 | 6.886 | 6.886 | 6.843 | 6.886 | 954,879 | +0.00(+0.02%) |
May 06, 2005 | 6.871 | 6.884 | 6.871 | 6.884 | 10,260 | +0.03(+0.43%) |
May 05, 2005 | 6.870 | 6.870 | 6.794 | 6.855 | 56,088 | +0.02(+0.26%) |
May 04, 2005 | 6.775 | 6.838 | 6.769 | 6.838 | 41,724 | +0.10(+1.45%) |
May 03, 2005 | 6.751 | 6.791 | 6.732 | 6.740 | 19,836 | +0.08(+1.19%) |
May 02, 2005 | 6.743 | 6.747 | 6.661 | 6.661 | 10,260 | -0.03(-0.39%) |
Apr 29, 2005 | 6.718 | 6.718 | 6.608 | 6.687 | 39,672 | +0.02(+0.31%) |
Apr 28, 2005 | 6.721 | 6.721 | 6.645 | 6.667 | 21,204 | -0.08(-1.19%) |
Apr 27, 2005 | 6.710 | 6.747 | 6.667 | 6.747 | 23,256 | -0.02(-0.32%) |
Apr 26, 2005 | 6.776 | 6.819 | 6.747 | 6.769 | 17,100 | -0.01(-0.22%) |
Apr 25, 2005 | 6.747 | 6.805 | 6.726 | 6.784 | 183,998 | +0.02(+0.24%) |
Apr 22, 2005 | 6.791 | 6.791 | 6.725 | 6.767 | 19,152 | -0.01(-0.15%) |
Apr 21, 2005 | 6.681 | 6.778 | 6.681 | 6.778 | 78,661 | +0.20(+3.02%) |
Apr 20, 2005 | 6.710 | 6.710 | 6.579 | 6.579 | 37,620 | -0.09(-1.29%) |
Apr 19, 2005 | 6.650 | 6.665 | 6.601 | 6.665 | 44,460 | +0.07(+1.09%) |
Apr 18, 2005 | 6.582 | 6.593 | 6.544 | 6.593 | 21,888 | +0.03(+0.51%) |
Apr 15, 2005 | 6.637 | 6.648 | 6.560 | 6.560 | 197,679 | -0.22(-3.30%) |
Apr 14, 2005 | 6.871 | 6.871 | 6.784 | 6.784 | 18,468 | -0.09(-1.28%) |
Apr 13, 2005 | 6.974 | 6.974 | 6.871 | 6.871 | 84,817 | -0.08(-1.18%) |
Apr 12, 2005 | 6.922 | 6.956 | 6.917 | 6.953 | 5,472 | +0.00(+0.00%) |
Apr 11, 2005 | 6.988 | 7.003 | 6.953 | 6.953 | 15,048 | -0.09(-1.23%) |
Apr 08, 2005 | 7.017 | 7.061 | 7.017 | 7.039 | 34,200 | +0.06(+0.82%) |
Apr 07, 2005 | 6.995 | 7.003 | 6.982 | 6.982 | 17,784 | -0.02(-0.31%) |
Apr 06, 2005 | 6.988 | 7.004 | 6.988 | 7.004 | 1,368 | +0.05(+0.69%) |
Apr 05, 2005 | 6.985 | 6.985 | 6.924 | 6.956 | 10,260 | +0.03(+0.44%) |
Apr 04, 2005 | 6.879 | 6.959 | 6.879 | 6.925 | 10,260 | -0.02(-0.36%) |