Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.815 | 6.837 | 6.806 | 6.824 | 24,250 | +0.04(+0.64%) |
May 27, 2005 | 6.845 | 6.845 | 6.746 | 6.780 | 60,048 | -0.02(-0.32%) |
May 26, 2005 | 6.806 | 6.845 | 6.776 | 6.802 | 46,884 | +0.00(+0.00%) |
May 25, 2005 | 6.746 | 6.858 | 6.746 | 6.802 | 88,456 | +0.05(+0.71%) |
May 24, 2005 | 6.742 | 6.767 | 6.737 | 6.754 | 43,419 | +0.01(+0.13%) |
May 23, 2005 | 6.716 | 6.746 | 6.711 | 6.746 | 20,786 | +0.03(+0.45%) |
May 20, 2005 | 6.720 | 6.737 | 6.711 | 6.716 | 34,412 | -0.02(-0.32%) |
May 19, 2005 | 6.737 | 6.737 | 6.716 | 6.737 | 15,936 | +0.00(+0.06%) |
May 18, 2005 | 6.707 | 6.742 | 6.707 | 6.733 | 42,727 | +0.03(+0.39%) |
May 17, 2005 | 6.729 | 6.729 | 6.707 | 6.707 | 25,174 | -0.02(-0.32%) |
May 16, 2005 | 6.733 | 6.754 | 6.703 | 6.729 | 40,186 | +0.02(+0.26%) |
May 13, 2005 | 6.724 | 6.746 | 6.694 | 6.711 | 41,803 | +0.00(+0.00%) |
May 12, 2005 | 6.733 | 6.733 | 6.698 | 6.711 | 38,107 | -0.03(-0.51%) |
May 11, 2005 | 6.754 | 6.772 | 6.742 | 6.746 | 14,550 | -0.01(-0.13%) |
May 10, 2005 | 6.754 | 6.759 | 6.720 | 6.754 | 25,636 | +0.04(+0.65%) |
May 09, 2005 | 6.711 | 6.711 | 6.690 | 6.711 | 20,093 | +0.00(+0.00%) |
May 06, 2005 | 6.767 | 6.772 | 6.698 | 6.711 | 41,110 | -0.05(-0.77%) |
May 05, 2005 | 6.711 | 6.789 | 6.711 | 6.763 | 27,945 | +0.03(+0.51%) |
May 04, 2005 | 6.694 | 6.737 | 6.681 | 6.729 | 39,724 | +0.04(+0.65%) |
May 03, 2005 | 6.664 | 6.685 | 6.646 | 6.685 | 43,650 | +0.03(+0.52%) |
May 02, 2005 | 6.685 | 6.694 | 6.646 | 6.651 | 43,881 | -0.03(-0.45%) |
Apr 29, 2005 | 6.681 | 6.681 | 6.668 | 6.680 | 37,184 | +0.01(+0.12%) |
Apr 28, 2005 | 6.642 | 6.685 | 6.642 | 6.672 | 39,724 | +0.03(+0.46%) |
Apr 27, 2005 | 6.646 | 6.677 | 6.633 | 6.642 | 87,070 | -0.03(-0.39%) |
Apr 26, 2005 | 6.659 | 6.668 | 6.646 | 6.668 | 41,110 | +0.02(+0.33%) |
Apr 25, 2005 | 6.642 | 6.677 | 6.642 | 6.646 | 44,805 | -0.00(-0.07%) |
Apr 22, 2005 | 6.724 | 6.724 | 6.638 | 6.651 | 107,395 | +0.01(+0.20%) |
Apr 21, 2005 | 6.646 | 6.685 | 6.633 | 6.638 | 24,481 | -0.01(-0.13%) |
Apr 20, 2005 | 6.625 | 6.646 | 6.620 | 6.646 | 59,356 | +0.01(+0.13%) |
Apr 19, 2005 | 6.625 | 6.642 | 6.590 | 6.638 | 129,336 | +0.03(+0.46%) |
Apr 18, 2005 | 6.590 | 6.625 | 6.590 | 6.607 | 50,348 | -0.02(-0.33%) |
Apr 15, 2005 | 6.599 | 6.633 | 6.590 | 6.629 | 36,722 | +0.05(+0.79%) |
Apr 14, 2005 | 6.620 | 6.625 | 6.577 | 6.577 | 61,896 | -0.05(-0.72%) |
Apr 13, 2005 | 6.625 | 6.664 | 6.612 | 6.625 | 59,125 | -0.03(-0.52%) |
Apr 12, 2005 | 6.677 | 6.677 | 6.603 | 6.659 | 47,115 | +0.05(+0.72%) |
Apr 11, 2005 | 6.625 | 6.625 | 6.594 | 6.612 | 25,867 | -0.01(-0.20%) |
Apr 08, 2005 | 6.651 | 6.651 | 6.599 | 6.625 | 36,029 | -0.01(-0.20%) |
Apr 07, 2005 | 6.668 | 6.724 | 6.629 | 6.638 | 73,213 | -0.03(-0.45%) |
Apr 06, 2005 | 6.564 | 6.668 | 6.564 | 6.668 | 26,791 | +0.10(+1.58%) |
Apr 05, 2005 | 6.577 | 6.625 | 6.555 | 6.564 | 59,587 | -0.02(-0.33%) |
Apr 04, 2005 | 6.547 | 6.599 | 6.521 | 6.586 | 58,432 | +0.03(+0.46%) |
Apr 01, 2005 | 6.603 | 6.629 | 6.551 | 6.555 | 44,574 | +0.06(+0.87%) |
Mar 31, 2005 | 6.451 | 6.499 | 6.451 | 6.499 | 69,749 | +0.06(+0.87%) |
Mar 30, 2005 | 6.408 | 6.469 | 6.408 | 6.443 | 85,916 | +0.01(+0.13%) |
Mar 29, 2005 | 6.399 | 6.464 | 6.399 | 6.434 | 85,223 | +0.03(+0.47%) |
Mar 28, 2005 | 6.430 | 6.477 | 6.404 | 6.404 | 109,704 | -0.05(-0.80%) |
Mar 24, 2005 | 6.378 | 6.469 | 6.369 | 6.456 | 59,125 | +0.01(+0.20%) |
Mar 23, 2005 | 6.482 | 6.538 | 6.408 | 6.443 | 181,763 | -0.20(-3.06%) |
Mar 22, 2005 | 6.685 | 6.690 | 6.625 | 6.646 | 15,705 | -0.03(-0.52%) |
Mar 21, 2005 | 6.703 | 6.720 | 6.681 | 6.681 | 155,434 | -0.02(-0.32%) |
Mar 18, 2005 | 6.664 | 6.703 | 6.659 | 6.703 | 90,997 | +0.03(+0.52%) |
Mar 17, 2005 | 6.733 | 6.733 | 6.620 | 6.668 | 74,368 | -0.04(-0.65%) |
Mar 16, 2005 | 6.724 | 6.729 | 6.664 | 6.711 | 56,584 | -0.03(-0.45%) |
Mar 15, 2005 | 6.763 | 6.772 | 6.733 | 6.742 | 36,029 | -0.02(-0.26%) |
Mar 14, 2005 | 6.733 | 6.763 | 6.703 | 6.759 | 64,899 | -0.03(-0.45%) |
Mar 11, 2005 | 6.798 | 6.841 | 6.776 | 6.789 | 53,351 | -0.07(-1.07%) |
Mar 10, 2005 | 6.880 | 6.884 | 6.828 | 6.863 | 70,211 | -0.01(-0.13%) |
Mar 09, 2005 | 6.993 | 6.993 | 6.871 | 6.871 | 94,461 | -0.13(-1.86%) |
Mar 08, 2005 | 6.993 | 7.006 | 6.967 | 7.001 | 22,864 | -0.00(-0.06%) |
Mar 07, 2005 | 6.984 | 7.019 | 6.971 | 7.006 | 93,537 | +0.02(+0.31%) |
Mar 04, 2005 | 6.984 | 7.014 | 6.971 | 6.984 | 39,955 | +0.02(+0.31%) |
Mar 03, 2005 | 6.988 | 7.019 | 6.949 | 6.962 | 54,274 | -0.00(-0.06%) |
Mar 02, 2005 | 6.906 | 6.967 | 6.906 | 6.967 | 59,817 | +0.01(+0.12%) |