Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.591 | 6.616 | 6.553 | 6.556 | 1,130,807 | -0.01(-0.10%) |
Jun 29, 2005 | 6.565 | 6.604 | 6.552 | 6.562 | 900,319 | +0.05(+0.70%) |
Jun 28, 2005 | 6.467 | 6.526 | 6.467 | 6.517 | 528,853 | +0.03(+0.54%) |
Jun 27, 2005 | 6.485 | 6.505 | 6.457 | 6.482 | 1,632,062 | +0.01(+0.17%) |
Jun 24, 2005 | 6.487 | 6.521 | 6.465 | 6.471 | 933,139 | -0.01(-0.19%) |
Jun 23, 2005 | 6.528 | 6.581 | 6.469 | 6.483 | 1,219,571 | -0.11(-1.71%) |
Jun 22, 2005 | 6.600 | 6.612 | 6.570 | 6.596 | 1,256,121 | -0.02(-0.24%) |
Jun 21, 2005 | 6.556 | 6.619 | 6.546 | 6.612 | 2,712,147 | +0.03(+0.47%) |
Jun 20, 2005 | 6.537 | 6.583 | 6.513 | 6.581 | 1,081,577 | -0.01(-0.20%) |
Jun 17, 2005 | 6.546 | 6.596 | 6.536 | 6.595 | 1,054,724 | +0.13(+2.05%) |
Jun 16, 2005 | 6.474 | 6.489 | 6.432 | 6.462 | 1,383,672 | -0.01(-0.08%) |
Jun 15, 2005 | 6.472 | 6.484 | 6.413 | 6.467 | 978,222 | +0.06(+0.93%) |
Jun 14, 2005 | 6.393 | 6.427 | 6.393 | 6.408 | 498,808 | +0.02(+0.38%) |
Jun 13, 2005 | 6.349 | 6.390 | 6.340 | 6.383 | 850,999 | +0.02(+0.28%) |
Jun 10, 2005 | 6.432 | 6.432 | 6.344 | 6.365 | 592,674 | -0.07(-1.04%) |
Jun 09, 2005 | 6.400 | 6.463 | 6.372 | 6.432 | 611,292 | +0.01(+0.14%) |
Jun 08, 2005 | 6.484 | 6.497 | 6.408 | 6.423 | 1,152,767 | +0.00(+0.06%) |
Jun 07, 2005 | 6.436 | 6.467 | 6.420 | 6.420 | 885,132 | -0.00(-0.02%) |
Jun 06, 2005 | 6.421 | 6.431 | 6.387 | 6.421 | 750,927 | -0.01(-0.14%) |
Jun 03, 2005 | 6.475 | 6.485 | 6.412 | 6.430 | 529,062 | -0.08(-1.19%) |
Jun 02, 2005 | 6.481 | 6.532 | 6.471 | 6.507 | 1,293,178 | +0.00(+0.04%) |
Jun 01, 2005 | 6.461 | 6.536 | 6.456 | 6.505 | 1,130,270 | +0.00(+0.04%) |
May 31, 2005 | 6.539 | 6.541 | 6.493 | 6.502 | 1,194,657 | -0.15(-2.19%) |
May 27, 2005 | 6.606 | 6.657 | 6.601 | 6.648 | 702,831 | -0.01(-0.21%) |
May 26, 2005 | 6.659 | 6.671 | 6.636 | 6.662 | 2,359,061 | -0.00(-0.02%) |
May 25, 2005 | 6.679 | 6.679 | 6.626 | 6.663 | 714,467 | -0.02(-0.35%) |
May 24, 2005 | 6.686 | 6.694 | 6.658 | 6.686 | 811,436 | -0.02(-0.35%) |
May 23, 2005 | 6.697 | 6.729 | 6.693 | 6.710 | 706,709 | +0.02(+0.29%) |
May 20, 2005 | 6.680 | 6.690 | 6.647 | 6.690 | 1,787,332 | -0.02(-0.36%) |
May 19, 2005 | 6.667 | 6.720 | 6.661 | 6.715 | 1,677,951 | +0.04(+0.62%) |
May 18, 2005 | 6.577 | 6.695 | 6.573 | 6.674 | 1,224,912 | +0.07(+1.01%) |
May 17, 2005 | 6.556 | 6.625 | 6.555 | 6.606 | 1,321,881 | +0.06(+0.87%) |
May 16, 2005 | 6.542 | 6.564 | 6.510 | 6.550 | 1,631,405 | +0.11(+1.64%) |
May 13, 2005 | 6.474 | 6.518 | 6.416 | 6.444 | 1,077,519 | +0.01(+0.18%) |
May 12, 2005 | 6.478 | 6.489 | 6.409 | 6.432 | 1,027,871 | -0.05(-0.78%) |
May 11, 2005 | 6.462 | 6.494 | 6.429 | 6.483 | 1,912,228 | -0.01(-0.12%) |
May 10, 2005 | 6.536 | 6.543 | 6.480 | 6.490 | 3,462,180 | -0.19(-2.86%) |
May 09, 2005 | 6.690 | 6.701 | 6.640 | 6.681 | 2,504,126 | +0.01(+0.19%) |
May 06, 2005 | 6.715 | 6.723 | 6.667 | 6.668 | 672,576 | -0.06(-0.92%) |
May 05, 2005 | 6.738 | 6.747 | 6.697 | 6.730 | 1,297,832 | +0.02(+0.35%) |
May 04, 2005 | 6.644 | 6.717 | 6.635 | 6.707 | 563,195 | +0.08(+1.23%) |
May 03, 2005 | 6.610 | 6.684 | 6.600 | 6.626 | 847,896 | +0.02(+0.23%) |
May 02, 2005 | 6.614 | 6.623 | 6.576 | 6.610 | 1,047,264 | +0.04(+0.55%) |
Apr 29, 2005 | 6.570 | 6.585 | 6.523 | 6.574 | 840,139 | +0.09(+1.31%) |
Apr 28, 2005 | 6.529 | 6.570 | 6.481 | 6.489 | 2,309,413 | -0.09(-1.29%) |
Apr 27, 2005 | 6.555 | 6.579 | 6.524 | 6.574 | 2,250,455 | -0.01(-0.14%) |
Apr 26, 2005 | 6.643 | 6.648 | 6.583 | 6.583 | 1,603,478 | -0.07(-0.99%) |
Apr 25, 2005 | 6.641 | 6.671 | 6.616 | 6.649 | 627,583 | -0.02(-0.33%) |
Apr 22, 2005 | 6.724 | 6.739 | 6.636 | 6.671 | 1,226,463 | -0.03(-0.44%) |
Apr 21, 2005 | 6.708 | 6.708 | 6.616 | 6.701 | 2,362,939 | +0.15(+2.32%) |
Apr 20, 2005 | 6.556 | 6.604 | 6.528 | 6.548 | 1,264,475 | -0.05(-0.72%) |
Apr 19, 2005 | 6.587 | 6.606 | 6.539 | 6.596 | 1,120,185 | +0.03(+0.41%) |
Apr 18, 2005 | 6.536 | 6.578 | 6.521 | 6.569 | 1,127,943 | +0.05(+0.69%) |
Apr 15, 2005 | 6.594 | 6.616 | 6.511 | 6.524 | 853,326 | -0.11(-1.67%) |
Apr 14, 2005 | 6.675 | 6.679 | 6.622 | 6.635 | 927,023 | -0.04(-0.60%) |
Apr 13, 2005 | 6.684 | 6.726 | 6.659 | 6.675 | 769,545 | -0.06(-0.90%) |
Apr 12, 2005 | 6.667 | 6.741 | 6.636 | 6.735 | 990,635 | -0.01(-0.13%) |
Apr 11, 2005 | 6.728 | 6.762 | 6.695 | 6.744 | 837,811 | +0.04(+0.62%) |
Apr 08, 2005 | 6.701 | 6.739 | 6.668 | 6.703 | 1,447,552 | -0.00(-0.02%) |
Apr 07, 2005 | 6.679 | 6.730 | 6.674 | 6.704 | 902,975 | +0.03(+0.44%) |
Apr 06, 2005 | 6.666 | 6.703 | 6.636 | 6.675 | 1,149,664 | +0.03(+0.41%) |
Apr 05, 2005 | 6.617 | 6.663 | 6.609 | 6.648 | 944,089 | +0.03(+0.53%) |
Apr 04, 2005 | 6.581 | 6.627 | 6.547 | 6.613 | 1,455,310 | -0.02(-0.23%) |