Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.766 | 6.766 | 6.722 | 6.766 | 162,387 | -0.00(-0.06%) |
Jul 28, 2005 | 6.744 | 6.770 | 6.731 | 6.770 | 104,047 | +0.02(+0.32%) |
Jul 27, 2005 | 6.687 | 6.748 | 6.687 | 6.748 | 197,759 | +0.06(+0.91%) |
Jul 26, 2005 | 6.596 | 6.709 | 6.596 | 6.687 | 209,932 | +0.07(+1.05%) |
Jul 25, 2005 | 6.661 | 6.679 | 6.605 | 6.618 | 293,997 | -0.04(-0.65%) |
Jul 22, 2005 | 6.744 | 6.744 | 6.653 | 6.661 | 223,943 | -0.04(-0.58%) |
Jul 21, 2005 | 6.744 | 6.770 | 6.700 | 6.700 | 187,423 | -0.03(-0.45%) |
Jul 20, 2005 | 6.774 | 6.774 | 6.731 | 6.731 | 163,306 | -0.04(-0.58%) |
Jul 19, 2005 | 6.779 | 6.779 | 6.687 | 6.770 | 178,465 | +0.04(+0.58%) |
Jul 18, 2005 | 6.722 | 6.774 | 6.718 | 6.731 | 170,426 | -0.03(-0.45%) |
Jul 15, 2005 | 6.727 | 6.783 | 6.709 | 6.761 | 169,508 | +0.05(+0.71%) |
Jul 14, 2005 | 6.722 | 6.727 | 6.705 | 6.714 | 127,935 | +0.00(+0.00%) |
Jul 13, 2005 | 6.731 | 6.735 | 6.696 | 6.714 | 136,433 | -0.04(-0.64%) |
Jul 12, 2005 | 6.774 | 6.774 | 6.705 | 6.757 | 296,065 | -0.04(-0.64%) |
Jul 11, 2005 | 6.727 | 6.801 | 6.727 | 6.801 | 189,950 | +0.09(+1.30%) |
Jul 08, 2005 | 6.761 | 6.792 | 6.714 | 6.714 | 317,655 | -0.03(-0.39%) |
Jul 07, 2005 | 6.666 | 6.766 | 6.666 | 6.740 | 227,618 | +0.05(+0.72%) |
Jul 06, 2005 | 6.639 | 6.705 | 6.639 | 6.692 | 184,667 | +0.06(+0.92%) |
Jul 05, 2005 | 6.666 | 6.696 | 6.622 | 6.631 | 170,656 | -0.05(-0.72%) |
Jul 01, 2005 | 6.705 | 6.705 | 6.635 | 6.679 | 194,314 | -0.03(-0.39%) |
Jun 30, 2005 | 6.705 | 6.709 | 6.622 | 6.705 | 396,208 | +0.04(+0.65%) |
Jun 29, 2005 | 6.600 | 6.661 | 6.596 | 6.661 | 305,941 | +0.05(+0.79%) |
Jun 28, 2005 | 6.639 | 6.653 | 6.592 | 6.609 | 187,653 | -0.07(-0.98%) |
Jun 27, 2005 | 6.574 | 6.674 | 6.574 | 6.674 | 215,675 | +0.08(+1.19%) |
Jun 24, 2005 | 6.592 | 6.635 | 6.552 | 6.596 | 128,394 | +0.03(+0.46%) |
Jun 23, 2005 | 6.592 | 6.592 | 6.513 | 6.565 | 240,710 | +0.00(+0.07%) |
Jun 22, 2005 | 6.587 | 6.600 | 6.544 | 6.561 | 186,045 | -0.02(-0.26%) |
Jun 21, 2005 | 6.579 | 6.583 | 6.539 | 6.579 | 239,792 | +0.05(+0.73%) |
Jun 20, 2005 | 6.539 | 6.596 | 6.518 | 6.531 | 112,775 | -0.00(-0.07%) |
Jun 17, 2005 | 6.531 | 6.539 | 6.513 | 6.535 | 110,938 | +0.00(+0.00%) |
Jun 16, 2005 | 6.509 | 6.535 | 6.487 | 6.535 | 301,807 | +0.01(+0.13%) |
Jun 15, 2005 | 6.496 | 6.526 | 6.483 | 6.526 | 188,342 | +0.02(+0.33%) |
Jun 14, 2005 | 6.483 | 6.539 | 6.452 | 6.505 | 194,773 | +0.02(+0.27%) |
Jun 13, 2005 | 6.518 | 6.518 | 6.478 | 6.487 | 237,265 | -0.03(-0.47%) |
Jun 10, 2005 | 6.509 | 6.535 | 6.500 | 6.518 | 109,330 | -0.01(-0.20%) |
Jun 09, 2005 | 6.539 | 6.565 | 6.518 | 6.531 | 167,670 | -0.03(-0.40%) |
Jun 08, 2005 | 6.518 | 6.565 | 6.518 | 6.557 | 90,266 | +0.04(+0.67%) |
Jun 07, 2005 | 6.535 | 6.552 | 6.474 | 6.513 | 254,721 | -0.02(-0.27%) |
Jun 06, 2005 | 6.539 | 6.539 | 6.496 | 6.531 | 131,380 | +0.01(+0.20%) |
Jun 03, 2005 | 6.513 | 6.548 | 6.496 | 6.518 | 314,669 | +0.03(+0.54%) |
Jun 02, 2005 | 6.474 | 6.513 | 6.452 | 6.483 | 129,313 | +0.02(+0.27%) |
Jun 01, 2005 | 6.439 | 6.470 | 6.431 | 6.465 | 134,366 | +0.03(+0.54%) |
May 31, 2005 | 6.465 | 6.465 | 6.431 | 6.431 | 125,408 | -0.01(-0.20%) |
May 27, 2005 | 6.487 | 6.487 | 6.378 | 6.444 | 175,250 | -0.03(-0.54%) |
May 26, 2005 | 6.470 | 6.487 | 6.444 | 6.478 | 226,470 | +0.02(+0.34%) |
May 25, 2005 | 6.452 | 6.505 | 6.452 | 6.457 | 300,658 | +0.00(+0.00%) |
May 24, 2005 | 6.457 | 6.478 | 6.444 | 6.457 | 144,472 | +0.01(+0.14%) |
May 23, 2005 | 6.391 | 6.457 | 6.391 | 6.448 | 171,115 | +0.05(+0.75%) |
May 20, 2005 | 6.400 | 6.413 | 6.387 | 6.400 | 63,852 | -0.01(-0.20%) |
May 19, 2005 | 6.361 | 6.422 | 6.361 | 6.413 | 209,932 | +0.05(+0.82%) |
May 18, 2005 | 6.357 | 6.378 | 6.357 | 6.361 | 150,903 | +0.02(+0.33%) |
May 17, 2005 | 6.374 | 6.374 | 6.330 | 6.340 | 152,741 | -0.03(-0.53%) |
May 16, 2005 | 6.365 | 6.378 | 6.343 | 6.374 | 187,193 | +0.02(+0.27%) |
May 13, 2005 | 6.370 | 6.391 | 6.335 | 6.357 | 184,667 | +0.00(+0.07%) |
May 12, 2005 | 6.317 | 6.422 | 6.317 | 6.352 | 106,574 | -0.05(-0.75%) |
May 11, 2005 | 6.404 | 6.413 | 6.343 | 6.400 | 196,151 | -0.00(-0.01%) |
May 10, 2005 | 6.370 | 6.435 | 6.370 | 6.401 | 156,875 | +0.05(+0.77%) |
May 09, 2005 | 6.343 | 6.374 | 6.322 | 6.352 | 94,630 | +0.04(+0.62%) |
May 06, 2005 | 6.352 | 6.422 | 6.300 | 6.313 | 178,006 | -0.05(-0.82%) |
May 05, 2005 | 6.400 | 6.417 | 6.365 | 6.365 | 193,395 | -0.03(-0.41%) |
May 04, 2005 | 6.304 | 6.426 | 6.287 | 6.391 | 251,506 | +0.08(+1.24%) |
May 03, 2005 | 6.304 | 6.348 | 6.274 | 6.313 | 202,123 | +0.03(+0.49%) |