Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.790 | 6.795 | 6.790 | 6.795 | 12,955 | +0.01(+0.20%) |
May 27, 2005 | 6.772 | 6.781 | 6.763 | 6.781 | 16,468 | +0.02(+0.34%) |
May 26, 2005 | 6.740 | 6.758 | 6.731 | 6.758 | 7,905 | +0.02(+0.27%) |
May 25, 2005 | 6.786 | 6.786 | 6.740 | 6.740 | 16,688 | -0.03(-0.40%) |
May 24, 2005 | 6.786 | 6.790 | 6.749 | 6.767 | 51,163 | +0.00(+0.00%) |
May 23, 2005 | 6.790 | 6.799 | 6.763 | 6.767 | 36,451 | -0.02(-0.27%) |
May 20, 2005 | 6.790 | 6.795 | 6.758 | 6.786 | 25,691 | +0.03(+0.40%) |
May 19, 2005 | 6.754 | 6.808 | 6.754 | 6.758 | 19,982 | -0.03(-0.47%) |
May 18, 2005 | 6.831 | 6.840 | 6.776 | 6.790 | 54,457 | -0.04(-0.60%) |
May 17, 2005 | 6.827 | 6.831 | 6.763 | 6.831 | 35,353 | +0.00(+0.00%) |
May 16, 2005 | 6.831 | 6.831 | 6.799 | 6.831 | 35,353 | +0.00(+0.00%) |
May 13, 2005 | 6.817 | 6.831 | 6.763 | 6.831 | 48,967 | +0.00(+0.07%) |
May 12, 2005 | 6.786 | 6.827 | 6.776 | 6.827 | 22,397 | +0.04(+0.60%) |
May 11, 2005 | 6.767 | 6.786 | 6.763 | 6.786 | 12,296 | +0.00(+0.00%) |
May 10, 2005 | 6.795 | 6.813 | 6.749 | 6.786 | 12,735 | +0.02(+0.27%) |
May 09, 2005 | 6.808 | 6.831 | 6.717 | 6.767 | 37,549 | -0.02(-0.27%) |
May 06, 2005 | 6.786 | 6.786 | 6.713 | 6.786 | 42,599 | +0.00(+0.07%) |
May 05, 2005 | 6.799 | 6.799 | 6.776 | 6.781 | 20,641 | +0.00(+0.07%) |
May 04, 2005 | 6.763 | 6.808 | 6.763 | 6.776 | 34,914 | +0.03(+0.40%) |
May 03, 2005 | 6.690 | 6.776 | 6.690 | 6.749 | 20,201 | +0.05(+0.82%) |
May 02, 2005 | 6.708 | 6.708 | 6.640 | 6.694 | 7,465 | +0.00(+0.00%) |
Apr 29, 2005 | 6.635 | 6.717 | 6.635 | 6.694 | 25,911 | +0.07(+1.03%) |
Apr 28, 2005 | 6.594 | 6.626 | 6.590 | 6.626 | 8,344 | +0.05(+0.76%) |
Apr 27, 2005 | 6.558 | 6.581 | 6.535 | 6.576 | 21,519 | +0.05(+0.77%) |
Apr 26, 2005 | 6.535 | 6.562 | 6.517 | 6.526 | 20,860 | -0.01(-0.21%) |
Apr 25, 2005 | 6.581 | 6.599 | 6.540 | 6.540 | 36,451 | -0.04(-0.62%) |
Apr 22, 2005 | 6.603 | 6.603 | 6.544 | 6.581 | 34,914 | -0.02(-0.28%) |
Apr 21, 2005 | 6.581 | 6.599 | 6.544 | 6.599 | 26,569 | +0.01(+0.21%) |
Apr 20, 2005 | 6.540 | 6.585 | 6.521 | 6.585 | 29,863 | -0.00(-0.07%) |
Apr 19, 2005 | 6.603 | 6.603 | 6.590 | 6.590 | 15,810 | -0.01(-0.21%) |
Apr 18, 2005 | 6.663 | 6.663 | 6.571 | 6.603 | 70,486 | -0.03(-0.48%) |
Apr 15, 2005 | 6.635 | 6.635 | 6.635 | 6.635 | 2,195 | +0.01(+0.21%) |
Apr 14, 2005 | 6.603 | 6.622 | 6.559 | 6.622 | 22,617 | +0.05(+0.76%) |
Apr 13, 2005 | 6.663 | 6.663 | 6.571 | 6.571 | 17,786 | -0.05(-0.82%) |
Apr 12, 2005 | 6.672 | 6.672 | 6.626 | 6.626 | 24,813 | -0.04(-0.61%) |
Apr 11, 2005 | 6.594 | 6.667 | 6.594 | 6.667 | 14,053 | +0.08(+1.17%) |
Apr 08, 2005 | 6.571 | 6.590 | 6.535 | 6.590 | 17,566 | +0.00(+0.00%) |
Apr 07, 2005 | 6.562 | 6.590 | 6.558 | 6.590 | 28,985 | +0.03(+0.42%) |
Apr 06, 2005 | 6.558 | 6.562 | 6.526 | 6.562 | 22,836 | +0.02(+0.28%) |
Apr 05, 2005 | 6.567 | 6.567 | 6.540 | 6.544 | 27,887 | +0.00(+0.00%) |
Apr 04, 2005 | 6.558 | 6.590 | 6.512 | 6.544 | 26,789 | +0.01(+0.14%) |
Apr 01, 2005 | 6.603 | 6.663 | 6.535 | 6.535 | 19,543 | -0.03(-0.49%) |
Mar 31, 2005 | 6.567 | 6.581 | 6.544 | 6.567 | 25,252 | +0.02(+0.35%) |
Mar 30, 2005 | 6.476 | 6.544 | 6.439 | 6.544 | 17,786 | +0.09(+1.34%) |
Mar 29, 2005 | 6.467 | 6.467 | 6.430 | 6.458 | 11,638 | -0.01(-0.14%) |
Mar 28, 2005 | 6.489 | 6.512 | 6.458 | 6.467 | 19,543 | -0.02(-0.35%) |
Mar 24, 2005 | 6.489 | 6.489 | 6.489 | 6.489 | 7,026 | +0.00(+0.00%) |
Mar 23, 2005 | 6.581 | 6.585 | 6.489 | 6.489 | 16,249 | -0.10(-1.45%) |
Mar 22, 2005 | 6.521 | 6.590 | 6.521 | 6.585 | 6,148 | +0.01(+0.21%) |
Mar 21, 2005 | 6.489 | 6.585 | 6.489 | 6.571 | 47,210 | +0.01(+0.14%) |
Mar 18, 2005 | 6.535 | 6.585 | 6.535 | 6.562 | 22,617 | +0.01(+0.14%) |
Mar 17, 2005 | 6.499 | 6.553 | 6.499 | 6.553 | 22,617 | +0.05(+0.84%) |
Mar 16, 2005 | 6.489 | 6.512 | 6.489 | 6.499 | 13,614 | -0.01(-0.21%) |
Mar 15, 2005 | 6.480 | 6.512 | 6.480 | 6.512 | 11,857 | +0.03(+0.42%) |
Mar 14, 2005 | 6.558 | 6.571 | 6.458 | 6.485 | 34,914 | -0.07(-1.11%) |
Mar 11, 2005 | 6.713 | 6.776 | 6.503 | 6.558 | 80,587 | -0.14(-2.04%) |
Mar 10, 2005 | 6.617 | 6.694 | 6.590 | 6.694 | 46,991 | +0.05(+0.82%) |
Mar 09, 2005 | 6.681 | 6.681 | 6.640 | 6.640 | 13,394 | -0.03(-0.48%) |
Mar 08, 2005 | 6.758 | 6.763 | 6.672 | 6.672 | 47,210 | -0.07(-1.08%) |
Mar 07, 2005 | 6.717 | 6.745 | 6.694 | 6.745 | 25,911 | +0.06(+0.89%) |
Mar 04, 2005 | 6.676 | 6.717 | 6.676 | 6.685 | 5,928 | +0.00(+0.07%) |
Mar 03, 2005 | 6.672 | 6.717 | 6.658 | 6.681 | 28,106 | +0.00(+0.07%) |
Mar 02, 2005 | 6.640 | 6.676 | 6.640 | 6.676 | 15,590 | +0.04(+0.62%) |