Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.663 | 6.663 | 6.607 | 6.619 | 154,449 | -0.04(-0.56%) |
Jul 28, 2005 | 6.630 | 6.656 | 6.619 | 6.656 | 151,484 | +0.01(+0.22%) |
Jul 27, 2005 | 6.604 | 6.652 | 6.604 | 6.641 | 150,675 | +0.03(+0.45%) |
Jul 26, 2005 | 6.622 | 6.663 | 6.600 | 6.611 | 276,283 | -0.02(-0.28%) |
Jul 25, 2005 | 6.626 | 6.659 | 6.611 | 6.630 | 153,101 | +0.00(+0.00%) |
Jul 22, 2005 | 6.641 | 6.652 | 6.607 | 6.630 | 172,778 | +0.01(+0.17%) |
Jul 21, 2005 | 6.648 | 6.648 | 6.596 | 6.619 | 257,146 | -0.01(-0.17%) |
Jul 20, 2005 | 6.656 | 6.656 | 6.611 | 6.630 | 136,659 | -0.01(-0.17%) |
Jul 19, 2005 | 6.656 | 6.667 | 6.607 | 6.641 | 228,574 | +0.01(+0.17%) |
Jul 18, 2005 | 6.678 | 6.682 | 6.615 | 6.630 | 164,692 | -0.03(-0.45%) |
Jul 15, 2005 | 6.648 | 6.667 | 6.600 | 6.659 | 215,097 | +0.01(+0.11%) |
Jul 14, 2005 | 6.641 | 6.663 | 6.570 | 6.652 | 356,069 | +0.02(+0.34%) |
Jul 13, 2005 | 6.641 | 6.648 | 6.581 | 6.630 | 181,673 | -0.01(-0.17%) |
Jul 12, 2005 | 6.633 | 6.648 | 6.596 | 6.641 | 206,471 | +0.02(+0.34%) |
Jul 11, 2005 | 6.604 | 6.645 | 6.570 | 6.619 | 204,854 | +0.02(+0.34%) |
Jul 08, 2005 | 6.581 | 6.600 | 6.574 | 6.596 | 187,064 | +0.03(+0.40%) |
Jul 07, 2005 | 6.581 | 6.607 | 6.559 | 6.570 | 172,778 | -0.01(-0.23%) |
Jul 06, 2005 | 6.596 | 6.604 | 6.533 | 6.585 | 251,755 | -0.01(-0.17%) |
Jul 05, 2005 | 6.559 | 6.596 | 6.548 | 6.596 | 178,708 | +0.02(+0.28%) |
Jul 01, 2005 | 6.570 | 6.585 | 6.544 | 6.578 | 253,372 | +0.01(+0.17%) |
Jun 30, 2005 | 6.492 | 6.567 | 6.492 | 6.567 | 168,465 | +0.07(+1.08%) |
Jun 29, 2005 | 6.541 | 6.541 | 6.496 | 6.496 | 210,514 | -0.04(-0.57%) |
Jun 28, 2005 | 6.415 | 6.533 | 6.411 | 6.533 | 227,226 | +0.10(+1.50%) |
Jun 27, 2005 | 6.492 | 6.507 | 6.407 | 6.437 | 261,728 | -0.06(-0.91%) |
Jun 24, 2005 | 6.526 | 6.533 | 6.455 | 6.496 | 243,399 | -0.02(-0.28%) |
Jun 23, 2005 | 6.515 | 6.544 | 6.485 | 6.515 | 242,860 | -0.01(-0.23%) |
Jun 22, 2005 | 6.504 | 6.567 | 6.485 | 6.530 | 314,828 | +0.04(+0.63%) |
Jun 21, 2005 | 6.455 | 6.522 | 6.415 | 6.489 | 289,761 | +0.00(+0.06%) |
Jun 20, 2005 | 6.455 | 6.492 | 6.440 | 6.485 | 282,753 | +0.03(+0.46%) |
Jun 17, 2005 | 6.389 | 6.455 | 6.389 | 6.455 | 175,743 | +0.07(+1.05%) |
Jun 16, 2005 | 6.437 | 6.444 | 6.381 | 6.389 | 196,498 | -0.02(-0.35%) |
Jun 15, 2005 | 6.444 | 6.466 | 6.400 | 6.411 | 150,136 | -0.03(-0.52%) |
Jun 14, 2005 | 6.444 | 6.444 | 6.411 | 6.444 | 189,220 | +0.02(+0.29%) |
Jun 13, 2005 | 6.474 | 6.474 | 6.422 | 6.426 | 177,630 | -0.05(-0.80%) |
Jun 10, 2005 | 6.466 | 6.492 | 6.429 | 6.478 | 160,918 | +0.02(+0.24%) |
Jun 09, 2005 | 6.474 | 6.500 | 6.422 | 6.462 | 240,434 | -0.01(-0.18%) |
Jun 08, 2005 | 6.485 | 6.511 | 6.463 | 6.474 | 186,794 | -0.05(-0.80%) |
Jun 07, 2005 | 6.537 | 6.559 | 6.500 | 6.526 | 194,611 | -0.03(-0.45%) |
Jun 06, 2005 | 6.518 | 6.559 | 6.515 | 6.555 | 128,303 | +0.00(+0.00%) |
Jun 03, 2005 | 6.555 | 6.563 | 6.541 | 6.555 | 167,657 | +0.00(+0.00%) |
Jun 02, 2005 | 6.544 | 6.563 | 6.511 | 6.555 | 170,622 | +0.03(+0.51%) |
Jun 01, 2005 | 6.466 | 6.574 | 6.437 | 6.522 | 256,337 | +0.07(+1.03%) |
May 31, 2005 | 6.433 | 6.470 | 6.403 | 6.455 | 203,506 | +0.04(+0.58%) |
May 27, 2005 | 6.377 | 6.418 | 6.329 | 6.418 | 344,478 | +0.10(+1.59%) |
May 26, 2005 | 6.329 | 6.377 | 6.300 | 6.318 | 182,212 | +0.01(+0.24%) |
May 25, 2005 | 6.325 | 6.348 | 6.296 | 6.303 | 308,629 | -0.03(-0.41%) |
May 24, 2005 | 6.340 | 6.344 | 6.292 | 6.329 | 454,722 | +0.01(+0.12%) |
May 23, 2005 | 6.351 | 6.407 | 6.288 | 6.322 | 436,932 | -0.04(-0.58%) |
May 20, 2005 | 6.422 | 6.422 | 6.348 | 6.359 | 218,870 | -0.01(-0.14%) |
May 19, 2005 | 6.370 | 6.444 | 6.355 | 6.368 | 266,041 | -0.04(-0.56%) |
May 18, 2005 | 6.415 | 6.459 | 6.392 | 6.403 | 184,908 | -0.01(-0.23%) |
May 17, 2005 | 6.481 | 6.485 | 6.385 | 6.418 | 277,362 | -0.03(-0.40%) |
May 16, 2005 | 6.492 | 6.507 | 6.444 | 6.444 | 200,811 | -0.09(-1.42%) |
May 13, 2005 | 6.515 | 6.559 | 6.511 | 6.537 | 223,992 | +0.01(+0.17%) |
May 12, 2005 | 6.526 | 6.552 | 6.515 | 6.526 | 155,527 | -0.05(-0.79%) |
May 11, 2005 | 6.604 | 6.607 | 6.574 | 6.578 | 84,906 | -0.01(-0.23%) |
May 10, 2005 | 6.619 | 6.622 | 6.570 | 6.593 | 178,978 | +0.01(+0.11%) |
May 09, 2005 | 6.600 | 6.630 | 6.570 | 6.585 | 110,513 | +0.01(+0.11%) |
May 06, 2005 | 6.589 | 6.607 | 6.548 | 6.578 | 177,899 | -0.02(-0.30%) |
May 05, 2005 | 6.593 | 6.611 | 6.578 | 6.598 | 94,071 | +0.02(+0.30%) |
May 04, 2005 | 6.596 | 6.637 | 6.559 | 6.578 | 181,403 | +0.00(+0.06%) |
May 03, 2005 | 6.656 | 6.659 | 6.563 | 6.574 | 194,342 | -0.07(-1.06%) |