Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.842 | 6.885 | 6.778 | 6.824 | 336,633 | -0.01(-0.07%) |
Jun 29, 2005 | 6.880 | 6.885 | 6.793 | 6.829 | 420,693 | -0.03(-0.48%) |
Jun 28, 2005 | 6.778 | 6.897 | 6.778 | 6.862 | 398,593 | +0.11(+1.61%) |
Jun 27, 2005 | 6.733 | 6.831 | 6.677 | 6.753 | 435,295 | +0.02(+0.34%) |
Jun 24, 2005 | 6.791 | 6.872 | 6.715 | 6.730 | 1,454,273 | -0.07(-0.97%) |
Jun 23, 2005 | 6.829 | 7.047 | 6.778 | 6.796 | 1,084,884 | +0.15(+2.33%) |
Jun 22, 2005 | 6.646 | 6.710 | 6.593 | 6.641 | 433,716 | +0.02(+0.31%) |
Jun 21, 2005 | 6.745 | 6.766 | 6.614 | 6.621 | 395,830 | -0.10(-1.43%) |
Jun 20, 2005 | 6.722 | 6.766 | 6.674 | 6.717 | 428,191 | -0.05(-0.71%) |
Jun 17, 2005 | 6.702 | 6.778 | 6.690 | 6.766 | 668,926 | +0.13(+1.91%) |
Jun 16, 2005 | 6.641 | 6.743 | 6.614 | 6.639 | 390,305 | -0.01(-0.08%) |
Jun 15, 2005 | 6.614 | 6.652 | 6.548 | 6.644 | 438,847 | +0.05(+0.81%) |
Jun 14, 2005 | 6.492 | 6.591 | 6.489 | 6.591 | 324,005 | +0.10(+1.48%) |
Jun 13, 2005 | 6.461 | 6.525 | 6.446 | 6.494 | 189,430 | +0.03(+0.51%) |
Jun 10, 2005 | 6.436 | 6.477 | 6.426 | 6.461 | 213,109 | +0.02(+0.28%) |
Jun 09, 2005 | 6.411 | 6.459 | 6.347 | 6.444 | 244,286 | +0.03(+0.43%) |
Jun 08, 2005 | 6.385 | 6.499 | 6.385 | 6.416 | 337,028 | +0.02(+0.32%) |
Jun 07, 2005 | 6.332 | 6.449 | 6.284 | 6.396 | 408,854 | +0.08(+1.24%) |
Jun 06, 2005 | 6.246 | 6.317 | 6.216 | 6.317 | 523,696 | +0.11(+1.71%) |
Jun 03, 2005 | 6.170 | 6.279 | 6.170 | 6.211 | 232,052 | +0.01(+0.08%) |
Jun 02, 2005 | 6.259 | 6.271 | 6.188 | 6.206 | 616,043 | -0.06(-1.01%) |
Jun 01, 2005 | 6.157 | 6.297 | 6.157 | 6.269 | 1,546,226 | +0.13(+2.19%) |
May 31, 2005 | 6.107 | 6.206 | 6.107 | 6.135 | 395,830 | -0.01(-0.21%) |
May 27, 2005 | 6.107 | 6.183 | 6.089 | 6.147 | 408,854 | +0.08(+1.25%) |
May 26, 2005 | 6.127 | 6.160 | 6.046 | 6.071 | 593,943 | -0.04(-0.58%) |
May 25, 2005 | 6.175 | 6.183 | 6.081 | 6.107 | 798,370 | -0.07(-1.11%) |
May 24, 2005 | 6.282 | 6.282 | 6.132 | 6.175 | 402,539 | -0.11(-1.69%) |
May 23, 2005 | 6.284 | 6.294 | 6.226 | 6.282 | 597,495 | -0.00(-0.04%) |
May 20, 2005 | 6.294 | 6.302 | 6.203 | 6.284 | 589,602 | -0.01(-0.20%) |
May 19, 2005 | 6.152 | 6.297 | 6.132 | 6.297 | 718,652 | +0.14(+2.35%) |
May 18, 2005 | 6.112 | 6.157 | 6.092 | 6.152 | 930,577 | +0.06(+1.00%) |
May 17, 2005 | 6.107 | 6.107 | 6.018 | 6.092 | 385,964 | +0.00(+0.00%) |
May 16, 2005 | 6.069 | 6.099 | 6.033 | 6.092 | 264,413 | +0.09(+1.43%) |
May 13, 2005 | 6.061 | 6.086 | 5.957 | 6.005 | 296,774 | -0.03(-0.42%) |
May 12, 2005 | 6.130 | 6.130 | 6.003 | 6.031 | 418,720 | -0.09(-1.45%) |
May 11, 2005 | 6.099 | 6.119 | 6.043 | 6.119 | 421,088 | +0.04(+0.67%) |
May 10, 2005 | 6.081 | 6.094 | 6.031 | 6.079 | 237,182 | -0.03(-0.46%) |
May 09, 2005 | 6.018 | 6.107 | 5.998 | 6.107 | 336,239 | +0.10(+1.73%) |
May 06, 2005 | 6.059 | 6.094 | 5.993 | 6.003 | 618,411 | -0.05(-0.88%) |
May 05, 2005 | 6.010 | 6.122 | 5.957 | 6.056 | 945,574 | +0.05(+0.76%) |
May 04, 2005 | 5.929 | 6.064 | 5.896 | 6.010 | 381,623 | +0.06(+1.02%) |
May 03, 2005 | 5.950 | 5.972 | 5.891 | 5.950 | 412,011 | -0.02(-0.25%) |
May 02, 2005 | 5.894 | 5.965 | 5.856 | 5.965 | 535,930 | +0.10(+1.64%) |
Apr 29, 2005 | 5.813 | 5.879 | 5.739 | 5.869 | 818,103 | +0.06(+1.09%) |
Apr 28, 2005 | 5.874 | 5.904 | 5.803 | 5.805 | 299,142 | -0.07(-1.16%) |
Apr 27, 2005 | 5.947 | 5.965 | 5.714 | 5.874 | 314,533 | -0.08(-1.36%) |
Apr 26, 2005 | 5.891 | 5.955 | 5.858 | 5.955 | 269,149 | +0.05(+0.77%) |
Apr 25, 2005 | 5.874 | 5.937 | 5.810 | 5.909 | 544,612 | +0.06(+0.95%) |
Apr 22, 2005 | 5.929 | 5.929 | 5.825 | 5.853 | 451,476 | -0.09(-1.58%) |
Apr 21, 2005 | 5.917 | 5.947 | 5.838 | 5.947 | 425,824 | +0.06(+1.08%) |
Apr 20, 2005 | 5.929 | 5.929 | 5.803 | 5.884 | 352,419 | -0.05(-0.90%) |
Apr 19, 2005 | 5.879 | 5.955 | 5.879 | 5.937 | 472,787 | +0.07(+1.17%) |
Apr 18, 2005 | 5.828 | 5.965 | 5.793 | 5.869 | 638,933 | +0.07(+1.14%) |
Apr 15, 2005 | 5.770 | 5.876 | 5.737 | 5.803 | 761,668 | +0.03(+0.53%) |
Apr 14, 2005 | 5.922 | 5.922 | 5.755 | 5.772 | 711,153 | -0.15(-2.52%) |
Apr 13, 2005 | 5.919 | 6.005 | 5.891 | 5.922 | 598,679 | +0.00(+0.04%) |
Apr 12, 2005 | 5.640 | 5.993 | 5.625 | 5.919 | 1,555,303 | +0.27(+4.71%) |
Apr 11, 2005 | 5.663 | 5.699 | 5.630 | 5.653 | 680,765 | +0.02(+0.40%) |
Apr 08, 2005 | 5.638 | 5.640 | 5.608 | 5.630 | 534,746 | -0.00(-0.04%) |
Apr 07, 2005 | 5.499 | 5.633 | 5.423 | 5.633 | 498,044 | +0.12(+2.21%) |
Apr 06, 2005 | 5.521 | 5.557 | 5.488 | 5.511 | 515,803 | +0.01(+0.18%) |
Apr 05, 2005 | 5.562 | 5.575 | 5.468 | 5.501 | 441,215 | -0.08(-1.50%) |
Apr 04, 2005 | 5.448 | 5.600 | 5.321 | 5.585 | 717,468 | +0.10(+1.85%) |