Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.640 | 6.710 | 6.490 | 6.590 | 39,298 | -0.01(-0.15%) |
Jun 29, 2005 | 6.720 | 6.720 | 6.440 | 6.600 | 39,936 | -0.10(-1.49%) |
Jun 28, 2005 | 6.650 | 6.770 | 6.540 | 6.700 | 48,148 | +0.06(+0.90%) |
Jun 27, 2005 | 6.520 | 6.890 | 6.480 | 6.640 | 97,208 | +0.13(+2.00%) |
Jun 24, 2005 | 6.400 | 6.640 | 6.310 | 6.510 | 451,593 | +0.05(+0.77%) |
Jun 23, 2005 | 6.540 | 6.690 | 6.450 | 6.460 | 35,247 | -0.19(-2.86%) |
Jun 22, 2005 | 6.750 | 6.750 | 6.390 | 6.650 | 121,179 | -0.03(-0.45%) |
Jun 21, 2005 | 6.750 | 6.770 | 6.376 | 6.680 | 47,741 | +0.03(+0.45%) |
Jun 20, 2005 | 6.740 | 6.810 | 6.400 | 6.650 | 64,631 | -0.16(-2.35%) |
Jun 17, 2005 | 6.900 | 7.020 | 6.760 | 6.810 | 112,194 | -0.17(-2.44%) |
Jun 16, 2005 | 7.100 | 7.100 | 6.850 | 6.980 | 78,480 | -0.02(-0.29%) |
Jun 15, 2005 | 6.850 | 7.190 | 6.780 | 7.000 | 130,808 | +0.02(+0.29%) |
Jun 14, 2005 | 6.980 | 6.980 | 6.540 | 6.980 | 55,102 | +0.09(+1.31%) |
Jun 13, 2005 | 6.700 | 6.980 | 6.700 | 6.890 | 97,181 | +0.19(+2.84%) |
Jun 10, 2005 | 6.570 | 6.780 | 6.570 | 6.700 | 67,191 | +0.21(+3.24%) |
Jun 09, 2005 | 6.420 | 6.550 | 6.280 | 6.490 | 73,407 | +0.01(+0.15%) |
Jun 08, 2005 | 6.690 | 6.690 | 6.360 | 6.480 | 104,800 | -0.14(-2.11%) |
Jun 07, 2005 | 6.750 | 6.850 | 6.580 | 6.620 | 153,707 | -0.05(-0.75%) |
Jun 06, 2005 | 6.800 | 6.910 | 6.480 | 6.670 | 117,250 | -0.18(-2.63%) |
Jun 03, 2005 | 6.970 | 7.050 | 6.651 | 6.850 | 132,433 | -0.09(-1.30%) |
Jun 02, 2005 | 6.330 | 7.370 | 6.240 | 6.940 | 269,051 | +0.55(+8.61%) |
Jun 01, 2005 | 6.140 | 6.440 | 6.140 | 6.390 | 197,845 | +0.23(+3.73%) |
May 31, 2005 | 6.230 | 6.230 | 6.060 | 6.160 | 80,845 | -0.04(-0.65%) |
May 27, 2005 | 6.050 | 6.270 | 6.050 | 6.200 | 253,001 | +0.09(+1.47%) |
May 26, 2005 | 6.180 | 6.250 | 6.080 | 6.110 | 263,714 | +0.08(+1.33%) |
May 25, 2005 | 6.070 | 6.070 | 6.020 | 6.030 | 57,828 | -0.06(-0.99%) |
May 24, 2005 | 6.010 | 6.220 | 5.860 | 6.090 | 291,100 | +0.08(+1.33%) |
May 23, 2005 | 6.090 | 6.100 | 6.000 | 6.010 | 82,157 | +0.00(+0.00%) |
May 20, 2005 | 6.100 | 6.200 | 6.000 | 6.010 | 139,984 | -0.14(-2.28%) |
May 19, 2005 | 6.000 | 6.200 | 5.900 | 6.150 | 271,166 | +0.27(+4.59%) |
May 18, 2005 | 5.640 | 5.890 | 5.000 | 5.880 | 340,300 | +0.38(+6.91%) |
May 17, 2005 | 5.410 | 5.580 | 5.390 | 5.500 | 189,863 | +0.12(+2.23%) |
May 16, 2005 | 5.350 | 5.410 | 5.240 | 5.380 | 101,891 | +0.02(+0.37%) |
May 13, 2005 | 5.620 | 5.680 | 5.320 | 5.360 | 30,411 | -0.27(-4.80%) |
May 12, 2005 | 5.550 | 5.800 | 5.500 | 5.630 | 65,697 | +0.03(+0.54%) |
May 11, 2005 | 5.480 | 5.730 | 5.480 | 5.600 | 117,427 | +0.09(+1.63%) |
May 10, 2005 | 5.100 | 5.550 | 4.900 | 5.510 | 228,535 | +0.42(+8.25%) |
May 09, 2005 | 4.870 | 5.100 | 4.820 | 5.090 | 96,611 | +0.14(+2.83%) |
May 06, 2005 | 4.830 | 5.000 | 4.750 | 4.950 | 178,843 | +0.15(+3.13%) |
May 05, 2005 | 4.100 | 4.850 | 4.100 | 4.800 | 231,391 | +0.82(+20.60%) |
May 04, 2005 | 3.780 | 4.000 | 3.630 | 3.980 | 46,997 | +0.22(+5.85%) |
May 03, 2005 | 3.730 | 3.770 | 3.690 | 3.760 | 119,977 | -0.09(-2.34%) |
May 02, 2005 | 3.720 | 3.850 | 3.720 | 3.850 | 23,437 | +0.17(+4.48%) |
Apr 29, 2005 | 3.770 | 3.780 | 3.630 | 3.685 | 113,976 | +0.04(+0.96%) |
Apr 28, 2005 | 3.750 | 3.810 | 3.550 | 3.650 | 366,499 | -0.09(-2.41%) |
Apr 27, 2005 | 3.930 | 3.980 | 3.670 | 3.740 | 235,500 | -0.21(-5.32%) |
Apr 26, 2005 | 4.180 | 4.180 | 3.950 | 3.950 | 59,949 | -0.21(-5.05%) |
Apr 25, 2005 | 4.200 | 4.290 | 4.150 | 4.160 | 16,864 | -0.09(-2.12%) |
Apr 22, 2005 | 4.340 | 4.400 | 4.190 | 4.250 | 84,276 | -0.14(-3.19%) |
Apr 21, 2005 | 4.220 | 4.400 | 4.150 | 4.390 | 27,116 | +0.26(+6.30%) |
Apr 20, 2005 | 4.270 | 4.270 | 4.110 | 4.130 | 113,130 | -0.25(-5.71%) |
Apr 19, 2005 | 4.430 | 4.430 | 4.240 | 4.380 | 49,626 | +0.03(+0.69%) |
Apr 18, 2005 | 4.110 | 4.350 | 4.110 | 4.350 | 28,551 | +0.23(+5.58%) |
Apr 15, 2005 | 4.140 | 4.240 | 4.120 | 4.120 | 22,866 | -0.02(-0.48%) |
Apr 14, 2005 | 4.290 | 4.410 | 4.120 | 4.140 | 84,308 | -0.17(-3.94%) |
Apr 13, 2005 | 4.390 | 4.500 | 4.260 | 4.310 | 53,970 | -0.02(-0.46%) |
Apr 12, 2005 | 4.350 | 4.560 | 4.310 | 4.330 | 70,892 | -0.08(-1.81%) |
Apr 11, 2005 | 4.390 | 4.480 | 4.300 | 4.410 | 24,557 | -0.02(-0.45%) |
Apr 08, 2005 | 4.560 | 4.600 | 4.430 | 4.430 | 22,093 | -0.17(-3.70%) |
Apr 07, 2005 | 4.700 | 4.750 | 4.530 | 4.600 | 103,007 | +0.12(+2.68%) |
Apr 06, 2005 | 4.520 | 4.550 | 4.380 | 4.480 | 10,122 | +0.05(+1.13%) |
Apr 05, 2005 | 4.580 | 4.590 | 4.340 | 4.430 | 19,097 | -0.14(-3.06%) |
Apr 04, 2005 | 4.430 | 4.650 | 4.279 | 4.570 | 19,518 | +0.19(+4.34%) |