Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.140 | 7.174 | 7.042 | 7.044 | 318,469 | -0.05(-0.67%) |
Jun 29, 2005 | 7.082 | 7.122 | 7.053 | 7.091 | 796,173 | +0.10(+1.48%) |
Jun 28, 2005 | 6.943 | 7.015 | 6.940 | 6.988 | 1,466,027 | +0.06(+0.91%) |
Jun 27, 2005 | 6.934 | 6.961 | 6.889 | 6.925 | 797,953 | +0.03(+0.49%) |
Jun 24, 2005 | 6.936 | 6.956 | 6.884 | 6.891 | 568,441 | +0.07(+1.06%) |
Jun 23, 2005 | 6.900 | 6.916 | 6.819 | 6.819 | 1,313,464 | -0.15(-2.19%) |
Jun 22, 2005 | 6.972 | 6.979 | 6.929 | 6.972 | 801,511 | +0.00(+0.00%) |
Jun 21, 2005 | 6.927 | 6.981 | 6.925 | 6.972 | 524,407 | +0.04(+0.62%) |
Jun 20, 2005 | 6.902 | 6.954 | 6.873 | 6.929 | 1,080,394 | -0.14(-2.03%) |
Jun 17, 2005 | 7.060 | 7.091 | 7.039 | 7.073 | 918,046 | +0.08(+1.13%) |
Jun 16, 2005 | 6.983 | 6.994 | 6.956 | 6.994 | 784,164 | +0.06(+0.91%) |
Jun 15, 2005 | 6.936 | 6.965 | 6.844 | 6.931 | 979,872 | +0.10(+1.41%) |
Jun 14, 2005 | 6.792 | 6.859 | 6.787 | 6.835 | 521,738 | +0.04(+0.56%) |
Jun 13, 2005 | 6.767 | 6.817 | 6.740 | 6.796 | 1,160,012 | +0.01(+0.17%) |
Jun 10, 2005 | 6.853 | 6.857 | 6.765 | 6.785 | 1,015,455 | -0.06(-0.85%) |
Jun 09, 2005 | 6.821 | 6.862 | 6.781 | 6.844 | 724,562 | +0.02(+0.23%) |
Jun 08, 2005 | 6.880 | 6.916 | 6.799 | 6.828 | 3,987,096 | +0.00(+0.00%) |
Jun 07, 2005 | 6.846 | 6.871 | 6.814 | 6.828 | 987,433 | +0.02(+0.36%) |
Jun 06, 2005 | 6.808 | 6.808 | 6.758 | 6.803 | 279,328 | -0.01(-0.20%) |
Jun 03, 2005 | 6.862 | 6.884 | 6.801 | 6.817 | 468,363 | -0.07(-0.98%) |
Jun 02, 2005 | 6.839 | 6.902 | 6.835 | 6.884 | 636,494 | +0.01(+0.20%) |
Jun 01, 2005 | 6.810 | 6.891 | 6.801 | 6.871 | 4,670,294 | -0.00(-0.07%) |
May 31, 2005 | 6.880 | 6.909 | 6.850 | 6.875 | 978,982 | -0.13(-1.89%) |
May 27, 2005 | 6.956 | 7.021 | 6.952 | 7.008 | 439,007 | +0.03(+0.45%) |
May 26, 2005 | 6.927 | 6.997 | 6.918 | 6.976 | 979,427 | -0.03(-0.45%) |
May 25, 2005 | 7.044 | 7.048 | 6.979 | 7.008 | 854,441 | +0.01(+0.13%) |
May 24, 2005 | 6.907 | 7.012 | 6.907 | 6.999 | 1,473,144 | -0.05(-0.77%) |
May 23, 2005 | 7.037 | 7.075 | 7.008 | 7.053 | 676,525 | +0.00(+0.00%) |
May 20, 2005 | 6.999 | 7.055 | 6.988 | 7.053 | 1,040,808 | +0.01(+0.16%) |
May 19, 2005 | 7.030 | 7.055 | 7.001 | 7.042 | 1,007,449 | -0.04(-0.51%) |
May 18, 2005 | 6.963 | 7.116 | 6.943 | 7.077 | 1,374,845 | +0.09(+1.35%) |
May 17, 2005 | 6.913 | 6.990 | 6.900 | 6.983 | 540,864 | +0.02(+0.29%) |
May 16, 2005 | 6.904 | 6.963 | 6.904 | 6.963 | 452,796 | +0.16(+2.35%) |
May 13, 2005 | 6.830 | 6.880 | 6.790 | 6.803 | 829,533 | -0.02(-0.33%) |
May 12, 2005 | 6.850 | 6.893 | 6.826 | 6.826 | 477,259 | -0.02(-0.30%) |
May 11, 2005 | 6.844 | 6.857 | 6.794 | 6.846 | 599,576 | -0.01(-0.16%) |
May 10, 2005 | 6.875 | 6.891 | 6.821 | 6.857 | 394,973 | -0.08(-1.20%) |
May 09, 2005 | 6.891 | 6.945 | 6.882 | 6.940 | 326,475 | +0.05(+0.72%) |
May 06, 2005 | 6.940 | 6.952 | 6.859 | 6.891 | 271,766 | -0.02(-0.26%) |
May 05, 2005 | 6.958 | 6.985 | 6.857 | 6.909 | 836,205 | +0.00(+0.07%) |
May 04, 2005 | 6.790 | 6.911 | 6.790 | 6.904 | 741,909 | +0.21(+3.09%) |
May 03, 2005 | 6.677 | 6.729 | 6.666 | 6.698 | 397,197 | +0.02(+0.30%) |
May 02, 2005 | 6.666 | 6.698 | 6.623 | 6.677 | 545,312 | +0.01(+0.17%) |
Apr 29, 2005 | 6.646 | 6.675 | 6.572 | 6.666 | 1,099,075 | -0.04(-0.64%) |
Apr 28, 2005 | 6.821 | 6.821 | 6.707 | 6.709 | 1,075,057 | -0.17(-2.48%) |
Apr 27, 2005 | 6.675 | 6.907 | 6.648 | 6.880 | 2,986,319 | +0.08(+1.12%) |
Apr 26, 2005 | 6.810 | 6.877 | 6.778 | 6.803 | 1,039,474 | -0.09(-1.37%) |
Apr 25, 2005 | 6.895 | 6.918 | 6.868 | 6.898 | 1,325,029 | -0.02(-0.32%) |
Apr 22, 2005 | 6.990 | 6.994 | 6.889 | 6.920 | 833,981 | -0.03(-0.49%) |
Apr 21, 2005 | 6.949 | 6.967 | 6.882 | 6.954 | 1,075,502 | +0.20(+2.96%) |
Apr 20, 2005 | 6.821 | 6.844 | 6.745 | 6.754 | 913,153 | -0.02(-0.33%) |
Apr 19, 2005 | 6.749 | 6.790 | 6.718 | 6.776 | 644,500 | +0.03(+0.40%) |
Apr 18, 2005 | 6.727 | 6.767 | 6.700 | 6.749 | 1,091,069 | -0.07(-0.96%) |
Apr 15, 2005 | 6.821 | 6.898 | 6.787 | 6.814 | 929,610 | -0.12(-1.78%) |
Apr 14, 2005 | 7.003 | 7.028 | 6.920 | 6.938 | 747,247 | -0.02(-0.32%) |
Apr 13, 2005 | 6.983 | 7.028 | 6.954 | 6.961 | 636,939 | -0.05(-0.74%) |
Apr 12, 2005 | 6.961 | 7.026 | 6.907 | 7.012 | 3,061,489 | -0.04(-0.64%) |
Apr 11, 2005 | 7.080 | 7.093 | 7.030 | 7.057 | 939,841 | +0.04(+0.58%) |
Apr 08, 2005 | 7.028 | 7.060 | 6.983 | 7.017 | 1,866,338 | +0.03(+0.48%) |
Apr 07, 2005 | 6.967 | 6.985 | 6.925 | 6.983 | 1,151,116 | +0.23(+3.46%) |
Apr 06, 2005 | 6.725 | 6.783 | 6.722 | 6.749 | 477,259 | +0.01(+0.17%) |
Apr 05, 2005 | 6.718 | 6.743 | 6.702 | 6.738 | 820,637 | -0.02(-0.37%) |
Apr 04, 2005 | 6.736 | 6.783 | 6.693 | 6.763 | 1,131,100 | -0.11(-1.64%) |