Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.270 | 6.330 | 6.231 | 6.330 | 393,724 | +0.08(+1.25%) |
Jun 29, 2005 | 6.273 | 6.273 | 6.231 | 6.252 | 280,144 | -0.02(-0.28%) |
Jun 28, 2005 | 6.202 | 6.291 | 6.186 | 6.270 | 363,004 | +0.06(+1.03%) |
Jun 27, 2005 | 6.199 | 6.223 | 6.174 | 6.206 | 553,243 | +0.01(+0.11%) |
Jun 24, 2005 | 6.263 | 6.280 | 6.195 | 6.199 | 543,943 | -0.09(-1.41%) |
Jun 23, 2005 | 6.312 | 6.323 | 6.263 | 6.287 | 342,994 | -0.04(-0.67%) |
Jun 22, 2005 | 6.305 | 6.330 | 6.298 | 6.330 | 319,038 | +0.01(+0.22%) |
Jun 21, 2005 | 6.333 | 6.355 | 6.291 | 6.316 | 390,342 | -0.05(-0.73%) |
Jun 20, 2005 | 6.404 | 6.404 | 6.355 | 6.362 | 214,477 | -0.04(-0.66%) |
Jun 17, 2005 | 6.333 | 6.408 | 6.303 | 6.404 | 381,042 | +0.05(+0.73%) |
Jun 16, 2005 | 6.333 | 6.362 | 6.316 | 6.358 | 346,939 | +0.01(+0.22%) |
Jun 15, 2005 | 6.362 | 6.379 | 6.305 | 6.344 | 390,624 | -0.03(-0.50%) |
Jun 14, 2005 | 6.426 | 6.436 | 6.372 | 6.376 | 342,148 | -0.07(-1.10%) |
Jun 13, 2005 | 6.412 | 6.451 | 6.401 | 6.447 | 292,263 | +0.01(+0.11%) |
Jun 10, 2005 | 6.387 | 6.443 | 6.369 | 6.440 | 426,417 | +0.06(+0.89%) |
Jun 09, 2005 | 6.365 | 6.401 | 6.352 | 6.383 | 366,668 | +0.00(+0.00%) |
Jun 08, 2005 | 6.426 | 6.443 | 6.365 | 6.383 | 309,455 | -0.06(-0.99%) |
Jun 07, 2005 | 6.447 | 6.475 | 6.429 | 6.447 | 238,996 | -0.02(-0.33%) |
Jun 06, 2005 | 6.465 | 6.486 | 6.458 | 6.468 | 230,823 | -0.02(-0.33%) |
Jun 03, 2005 | 6.458 | 6.497 | 6.451 | 6.490 | 160,646 | -0.00(-0.05%) |
Jun 02, 2005 | 6.507 | 6.511 | 6.469 | 6.493 | 186,575 | -0.01(-0.22%) |
Jun 01, 2005 | 6.422 | 6.539 | 6.422 | 6.507 | 305,510 | +0.06(+0.88%) |
May 31, 2005 | 6.454 | 6.486 | 6.404 | 6.451 | 215,604 | +0.04(+0.61%) |
May 27, 2005 | 6.365 | 6.433 | 6.355 | 6.412 | 251,397 | +0.05(+0.72%) |
May 26, 2005 | 6.404 | 6.404 | 6.323 | 6.365 | 366,950 | -0.04(-0.55%) |
May 25, 2005 | 6.440 | 6.447 | 6.380 | 6.401 | 295,082 | -0.04(-0.55%) |
May 24, 2005 | 6.412 | 6.468 | 6.390 | 6.436 | 451,219 | +0.02(+0.39%) |
May 23, 2005 | 6.482 | 6.486 | 6.351 | 6.412 | 568,744 | -0.09(-1.42%) |
May 20, 2005 | 6.482 | 6.536 | 6.479 | 6.504 | 304,946 | +0.00(+0.00%) |
May 19, 2005 | 6.582 | 6.600 | 6.482 | 6.504 | 321,574 | -0.13(-1.98%) |
May 18, 2005 | 6.702 | 6.713 | 6.614 | 6.635 | 270,562 | -0.09(-1.27%) |
May 17, 2005 | 6.727 | 6.727 | 6.678 | 6.720 | 244,069 | -0.01(-0.11%) |
May 16, 2005 | 6.699 | 6.731 | 6.642 | 6.727 | 272,817 | +0.04(+0.58%) |
May 13, 2005 | 6.784 | 6.784 | 6.674 | 6.688 | 350,040 | -0.06(-0.95%) |
May 12, 2005 | 6.766 | 6.795 | 6.752 | 6.752 | 162,619 | -0.01(-0.10%) |
May 11, 2005 | 6.724 | 6.770 | 6.720 | 6.759 | 180,093 | +0.04(+0.63%) |
May 10, 2005 | 6.738 | 6.738 | 6.692 | 6.717 | 366,104 | -0.02(-0.31%) |
May 09, 2005 | 6.749 | 6.759 | 6.710 | 6.738 | 183,475 | -0.02(-0.31%) |
May 06, 2005 | 6.777 | 6.781 | 6.742 | 6.759 | 136,408 | -0.01(-0.16%) |
May 05, 2005 | 6.820 | 6.841 | 6.745 | 6.770 | 232,796 | -0.07(-0.99%) |
May 04, 2005 | 6.795 | 6.837 | 6.770 | 6.837 | 164,028 | +0.05(+0.73%) |
May 03, 2005 | 6.816 | 6.823 | 6.757 | 6.788 | 215,040 | -0.04(-0.52%) |
May 02, 2005 | 6.781 | 6.841 | 6.780 | 6.823 | 305,228 | +0.02(+0.26%) |
Apr 29, 2005 | 6.773 | 6.809 | 6.745 | 6.805 | 275,071 | +0.05(+0.74%) |
Apr 28, 2005 | 6.823 | 6.837 | 6.756 | 6.756 | 435,718 | -0.07(-1.09%) |
Apr 27, 2005 | 6.869 | 6.954 | 6.830 | 6.830 | 284,654 | -0.02(-0.26%) |
Apr 26, 2005 | 6.972 | 6.972 | 6.848 | 6.848 | 239,560 | -0.10(-1.43%) |
Apr 25, 2005 | 6.894 | 6.947 | 6.866 | 6.947 | 211,095 | +0.09(+1.29%) |
Apr 22, 2005 | 6.940 | 6.940 | 6.816 | 6.859 | 275,917 | -0.08(-1.13%) |
Apr 21, 2005 | 6.901 | 6.972 | 6.852 | 6.937 | 392,033 | +0.02(+0.31%) |
Apr 20, 2005 | 6.919 | 6.961 | 6.883 | 6.915 | 199,821 | -0.01(-0.20%) |
Apr 19, 2005 | 6.873 | 6.947 | 6.825 | 6.930 | 173,329 | +0.06(+0.83%) |
Apr 18, 2005 | 6.834 | 6.919 | 6.781 | 6.873 | 243,788 | +0.07(+1.10%) |
Apr 15, 2005 | 6.827 | 6.837 | 6.724 | 6.798 | 386,115 | -0.07(-0.98%) |
Apr 14, 2005 | 6.997 | 6.997 | 6.855 | 6.866 | 311,428 | -0.09(-1.33%) |
Apr 13, 2005 | 6.947 | 7.018 | 6.937 | 6.958 | 295,082 | -0.03(-0.41%) |
Apr 12, 2005 | 7.018 | 7.054 | 6.958 | 6.986 | 194,184 | -0.06(-0.86%) |
Apr 11, 2005 | 7.079 | 7.096 | 7.011 | 7.047 | 261,261 | -0.04(-0.60%) |
Apr 08, 2005 | 7.068 | 7.103 | 7.015 | 7.089 | 214,477 | +0.02(+0.30%) |
Apr 07, 2005 | 7.001 | 7.068 | 6.976 | 7.068 | 237,869 | +0.04(+0.61%) |
Apr 06, 2005 | 6.951 | 7.057 | 6.944 | 7.025 | 186,857 | +0.09(+1.23%) |
Apr 05, 2005 | 7.001 | 7.004 | 6.933 | 6.940 | 329,747 | -0.05(-0.71%) |
Apr 04, 2005 | 6.986 | 7.015 | 6.983 | 6.990 | 154,727 | -0.01(-0.20%) |