Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.584 | 6.584 | 6.495 | 6.520 | 422,695 | -0.04(-0.54%) |
Jul 28, 2005 | 6.523 | 6.572 | 6.482 | 6.555 | 634,198 | +0.03(+0.49%) |
Jul 27, 2005 | 6.459 | 6.533 | 6.447 | 6.523 | 535,933 | +0.06(+0.89%) |
Jul 26, 2005 | 6.430 | 6.475 | 6.418 | 6.466 | 674,440 | +0.02(+0.35%) |
Jul 25, 2005 | 6.453 | 6.469 | 6.421 | 6.443 | 583,038 | -0.02(-0.25%) |
Jul 22, 2005 | 6.430 | 6.459 | 6.421 | 6.459 | 514,409 | +0.03(+0.40%) |
Jul 21, 2005 | 6.424 | 6.440 | 6.398 | 6.434 | 525,015 | +0.02(+0.30%) |
Jul 20, 2005 | 6.414 | 6.418 | 6.386 | 6.414 | 471,047 | -0.04(-0.65%) |
Jul 19, 2005 | 6.424 | 6.459 | 6.421 | 6.456 | 720,297 | +0.02(+0.35%) |
Jul 18, 2005 | 6.453 | 6.456 | 6.411 | 6.434 | 576,175 | -0.02(-0.35%) |
Jul 15, 2005 | 6.421 | 6.459 | 6.411 | 6.456 | 502,554 | +0.04(+0.55%) |
Jul 14, 2005 | 6.411 | 6.434 | 6.398 | 6.421 | 924,314 | +0.01(+0.20%) |
Jul 13, 2005 | 6.411 | 6.411 | 6.392 | 6.408 | 516,904 | +0.00(+0.00%) |
Jul 12, 2005 | 6.392 | 6.411 | 6.376 | 6.408 | 617,977 | +0.01(+0.17%) |
Jul 11, 2005 | 6.389 | 6.424 | 6.389 | 6.397 | 475,726 | -0.01(-0.22%) |
Jul 08, 2005 | 6.414 | 6.443 | 6.402 | 6.411 | 557,770 | +0.02(+0.25%) |
Jul 07, 2005 | 6.366 | 6.411 | 6.331 | 6.395 | 519,712 | -0.00(-0.05%) |
Jul 06, 2005 | 6.382 | 6.398 | 6.347 | 6.398 | 489,452 | +0.02(+0.25%) |
Jul 05, 2005 | 6.357 | 6.386 | 6.318 | 6.382 | 594,892 | +0.04(+0.61%) |
Jul 01, 2005 | 6.283 | 6.357 | 6.283 | 6.344 | 677,559 | +0.04(+0.61%) |
Jun 30, 2005 | 6.293 | 6.328 | 6.264 | 6.305 | 640,749 | +0.05(+0.87%) |
Jun 29, 2005 | 6.860 | 6.860 | 6.219 | 6.251 | 560,577 | +0.02(+0.26%) |
Jun 28, 2005 | 6.132 | 6.235 | 6.132 | 6.235 | 506,610 | +0.12(+1.89%) |
Jun 27, 2005 | 6.184 | 6.184 | 6.116 | 6.120 | 882,200 | -0.06(-1.04%) |
Jun 24, 2005 | 6.225 | 6.245 | 6.148 | 6.184 | 703,452 | -0.04(-0.62%) |
Jun 23, 2005 | 6.251 | 6.264 | 6.190 | 6.222 | 629,519 | -0.03(-0.41%) |
Jun 22, 2005 | 6.280 | 6.280 | 6.232 | 6.248 | 828,232 | -0.03(-0.41%) |
Jun 21, 2005 | 6.293 | 6.341 | 6.238 | 6.273 | 991,071 | -0.07(-1.16%) |
Jun 20, 2005 | 6.347 | 6.366 | 6.328 | 6.347 | 680,991 | +0.00(+0.00%) |
Jun 17, 2005 | 6.360 | 6.376 | 6.338 | 6.347 | 768,961 | -0.01(-0.10%) |
Jun 16, 2005 | 6.363 | 6.363 | 6.328 | 6.354 | 702,204 | +0.00(+0.00%) |
Jun 15, 2005 | 6.386 | 6.405 | 6.334 | 6.354 | 559,642 | -0.03(-0.45%) |
Jun 14, 2005 | 6.382 | 6.392 | 6.363 | 6.382 | 820,434 | +0.00(+0.00%) |
Jun 13, 2005 | 6.392 | 6.398 | 6.344 | 6.382 | 584,910 | -0.02(-0.25%) |
Jun 10, 2005 | 6.379 | 6.402 | 6.347 | 6.398 | 531,878 | +0.02(+0.30%) |
Jun 09, 2005 | 6.334 | 6.379 | 6.325 | 6.379 | 504,426 | +0.02(+0.25%) |
Jun 08, 2005 | 6.344 | 6.395 | 6.341 | 6.363 | 505,674 | +0.03(+0.40%) |
Jun 07, 2005 | 6.309 | 6.357 | 6.309 | 6.338 | 561,825 | +0.03(+0.46%) |
Jun 06, 2005 | 6.312 | 6.312 | 6.273 | 6.309 | 392,747 | -0.00(-0.05%) |
Jun 03, 2005 | 6.357 | 6.376 | 6.270 | 6.312 | 495,067 | -0.04(-0.71%) |
Jun 02, 2005 | 6.386 | 6.392 | 6.318 | 6.357 | 665,081 | -0.02(-0.35%) |
Jun 01, 2005 | 6.373 | 6.424 | 6.344 | 6.379 | 884,384 | +0.02(+0.25%) |
May 31, 2005 | 6.354 | 6.379 | 6.325 | 6.363 | 654,787 | +0.04(+0.66%) |
May 27, 2005 | 6.293 | 6.321 | 6.271 | 6.321 | 399,610 | +0.06(+0.92%) |
May 26, 2005 | 6.245 | 6.267 | 6.216 | 6.264 | 622,968 | +0.04(+0.57%) |
May 25, 2005 | 6.267 | 6.270 | 6.174 | 6.229 | 707,819 | -0.02(-0.36%) |
May 24, 2005 | 6.357 | 6.370 | 6.245 | 6.251 | 816,690 | -0.11(-1.66%) |
May 23, 2005 | 6.347 | 6.379 | 6.338 | 6.357 | 474,791 | +0.01(+0.15%) |
May 20, 2005 | 6.331 | 6.357 | 6.286 | 6.347 | 392,747 | +0.00(+0.00%) |
May 19, 2005 | 6.293 | 6.363 | 6.273 | 6.347 | 505,674 | +0.02(+0.25%) |
May 18, 2005 | 6.280 | 6.366 | 6.273 | 6.331 | 636,070 | +0.05(+0.87%) |
May 17, 2005 | 6.254 | 6.318 | 6.232 | 6.277 | 586,158 | +0.04(+0.56%) |
May 16, 2005 | 6.222 | 6.273 | 6.209 | 6.241 | 632,326 | +0.03(+0.52%) |
May 13, 2005 | 6.273 | 6.286 | 6.174 | 6.209 | 459,505 | -0.09(-1.37%) |
May 12, 2005 | 6.325 | 6.347 | 6.264 | 6.296 | 513,473 | -0.08(-1.21%) |
May 11, 2005 | 6.299 | 6.373 | 6.293 | 6.373 | 547,475 | +0.05(+0.81%) |
May 10, 2005 | 6.382 | 6.391 | 6.305 | 6.321 | 615,481 | -0.07(-1.15%) |
May 09, 2005 | 6.366 | 6.395 | 6.334 | 6.395 | 461,377 | +0.01(+0.20%) |
May 06, 2005 | 6.402 | 6.408 | 6.354 | 6.382 | 464,808 | +0.01(+0.10%) |
May 05, 2005 | 6.370 | 6.408 | 6.357 | 6.376 | 566,505 | +0.01(+0.10%) |
May 04, 2005 | 6.334 | 6.402 | 6.334 | 6.370 | 536,557 | +0.03(+0.51%) |
May 03, 2005 | 6.331 | 6.360 | 6.315 | 6.338 | 578,983 | -0.01(-0.15%) |