Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.238 | 6.238 | 6.140 | 6.159 | 134,819 | -0.05(-0.85%) |
Jun 29, 2005 | 6.238 | 6.238 | 6.159 | 6.211 | 160,074 | -0.02(-0.38%) |
Jun 28, 2005 | 6.227 | 6.272 | 6.188 | 6.235 | 152,699 | +0.07(+1.11%) |
Jun 27, 2005 | 6.232 | 6.235 | 6.159 | 6.167 | 105,277 | -0.04(-0.64%) |
Jun 24, 2005 | 6.198 | 6.248 | 6.159 | 6.206 | 451,883 | +0.03(+0.47%) |
Jun 23, 2005 | 6.238 | 6.314 | 6.159 | 6.177 | 181,561 | -0.13(-2.05%) |
Jun 22, 2005 | 6.243 | 6.317 | 6.195 | 6.306 | 194,673 | +0.06(+1.01%) |
Jun 21, 2005 | 6.253 | 6.288 | 6.180 | 6.243 | 261,104 | +0.02(+0.30%) |
Jun 20, 2005 | 6.343 | 6.343 | 6.185 | 6.224 | 267,522 | -0.07(-1.13%) |
Jun 17, 2005 | 6.274 | 6.332 | 6.159 | 6.295 | 251,613 | +0.03(+0.42%) |
Jun 16, 2005 | 6.077 | 6.274 | 6.077 | 6.269 | 165,040 | +0.11(+1.79%) |
Jun 15, 2005 | 6.119 | 6.159 | 6.056 | 6.159 | 181,010 | +0.07(+1.12%) |
Jun 14, 2005 | 6.093 | 6.153 | 6.017 | 6.090 | 165,112 | -0.02(-0.26%) |
Jun 13, 2005 | 6.324 | 6.324 | 6.053 | 6.106 | 272,400 | -0.09(-1.40%) |
Jun 10, 2005 | 6.240 | 6.269 | 6.082 | 6.193 | 134,188 | -0.03(-0.51%) |
Jun 09, 2005 | 6.217 | 6.301 | 6.185 | 6.224 | 123,139 | +0.08(+1.28%) |
Jun 08, 2005 | 6.185 | 6.217 | 6.080 | 6.145 | 205,467 | -0.09(-1.48%) |
Jun 07, 2005 | 6.140 | 6.317 | 6.101 | 6.238 | 236,172 | +0.12(+1.89%) |
Jun 06, 2005 | 6.061 | 6.140 | 5.990 | 6.122 | 282,765 | +0.14(+2.42%) |
Jun 03, 2005 | 6.140 | 6.140 | 5.922 | 5.977 | 246,134 | -0.10(-1.69%) |
Jun 02, 2005 | 6.059 | 6.102 | 5.995 | 6.080 | 210,099 | +0.04(+0.74%) |
Jun 01, 2005 | 6.059 | 6.093 | 5.938 | 6.035 | 182,856 | +0.06(+0.92%) |
May 31, 2005 | 5.951 | 6.048 | 5.924 | 5.980 | 128,120 | +0.07(+1.11%) |
May 27, 2005 | 5.906 | 5.945 | 5.859 | 5.914 | 124,366 | +0.08(+1.40%) |
May 26, 2005 | 5.917 | 5.945 | 5.814 | 5.832 | 111,942 | -0.01(-0.18%) |
May 25, 2005 | 5.922 | 5.948 | 5.822 | 5.843 | 147,536 | -0.09(-1.51%) |
May 24, 2005 | 5.790 | 5.948 | 5.790 | 5.932 | 126,144 | +0.08(+1.39%) |
May 23, 2005 | 5.935 | 5.953 | 5.790 | 5.851 | 190,539 | -0.11(-1.81%) |
May 20, 2005 | 5.922 | 6.022 | 5.922 | 5.959 | 126,490 | +0.01(+0.09%) |
May 19, 2005 | 5.985 | 6.014 | 5.922 | 5.953 | 86,576 | +0.01(+0.22%) |
May 18, 2005 | 5.866 | 6.011 | 5.819 | 5.940 | 140,203 | +0.12(+2.13%) |
May 17, 2005 | 5.790 | 5.895 | 5.790 | 5.816 | 127,638 | -0.04(-0.76%) |
May 16, 2005 | 5.698 | 5.914 | 5.693 | 5.861 | 144,352 | +0.15(+2.63%) |
May 13, 2005 | 5.824 | 5.980 | 5.711 | 5.711 | 147,182 | -0.12(-2.03%) |
May 12, 2005 | 5.869 | 5.914 | 5.803 | 5.830 | 157,654 | -0.09(-1.47%) |
May 11, 2005 | 5.888 | 6.014 | 5.735 | 5.917 | 143,216 | +0.07(+1.26%) |
May 10, 2005 | 5.869 | 5.900 | 5.809 | 5.843 | 147,084 | -0.11(-1.86%) |
May 09, 2005 | 5.914 | 5.959 | 5.864 | 5.953 | 103,678 | +0.08(+1.43%) |
May 06, 2005 | 5.895 | 5.919 | 5.869 | 5.869 | 75,816 | +0.00(+0.00%) |
May 05, 2005 | 5.895 | 6.072 | 5.840 | 5.869 | 126,703 | -0.10(-1.72%) |
May 04, 2005 | 5.961 | 6.045 | 5.924 | 5.972 | 112,291 | +0.02(+0.31%) |
May 03, 2005 | 5.927 | 6.077 | 5.927 | 5.953 | 108,192 | -0.01(-0.13%) |
May 02, 2005 | 5.809 | 5.961 | 5.809 | 5.961 | 121,927 | +0.17(+2.95%) |
Apr 29, 2005 | 5.843 | 5.843 | 5.716 | 5.790 | 155,127 | +0.00(+0.00%) |
Apr 28, 2005 | 5.816 | 5.869 | 5.790 | 5.790 | 100,330 | -0.04(-0.72%) |
Apr 27, 2005 | 5.824 | 5.901 | 5.806 | 5.832 | 106,147 | +0.01(+0.14%) |
Apr 26, 2005 | 5.922 | 5.922 | 5.806 | 5.824 | 70,888 | -0.08(-1.29%) |
Apr 25, 2005 | 5.909 | 5.935 | 5.851 | 5.901 | 94,859 | +0.04(+0.63%) |
Apr 22, 2005 | 5.927 | 5.961 | 5.830 | 5.864 | 102,808 | -0.08(-1.33%) |
Apr 21, 2005 | 5.888 | 5.945 | 5.793 | 5.943 | 90,478 | +0.12(+2.13%) |
Apr 20, 2005 | 5.856 | 5.959 | 5.814 | 5.819 | 87,131 | -0.03(-0.45%) |
Apr 19, 2005 | 5.872 | 5.953 | 5.777 | 5.845 | 163,946 | -0.02(-0.31%) |
Apr 18, 2005 | 5.756 | 5.964 | 5.756 | 5.864 | 185,596 | +0.09(+1.60%) |
Apr 15, 2005 | 5.811 | 5.843 | 5.764 | 5.772 | 86,963 | -0.04(-0.68%) |
Apr 14, 2005 | 5.790 | 5.840 | 5.764 | 5.811 | 98,997 | -0.02(-0.32%) |
Apr 13, 2005 | 5.938 | 5.945 | 5.774 | 5.830 | 113,499 | -0.08(-1.38%) |
Apr 12, 2005 | 5.888 | 5.930 | 5.738 | 5.911 | 156,271 | +0.03(+0.45%) |
Apr 11, 2005 | 5.793 | 5.972 | 5.793 | 5.885 | 139,599 | +0.07(+1.13%) |
Apr 08, 2005 | 5.914 | 5.922 | 5.819 | 5.819 | 138,075 | -0.07(-1.21%) |
Apr 07, 2005 | 5.727 | 5.919 | 5.719 | 5.890 | 137,676 | +0.13(+2.24%) |
Apr 06, 2005 | 5.790 | 5.790 | 5.682 | 5.761 | 126,756 | -0.01(-0.23%) |
Apr 05, 2005 | 5.635 | 5.785 | 5.606 | 5.774 | 145,343 | +0.11(+1.90%) |
Apr 04, 2005 | 5.619 | 5.706 | 5.577 | 5.666 | 134,241 | +0.09(+1.65%) |