Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
May 27, 2005 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
May 26, 2005 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
May 25, 2005 | 6.688 | 6.713 | 6.688 | 6.713 | 6,200 | +0.05(+0.75%) |
May 24, 2005 | 6.675 | 6.675 | 6.638 | 6.662 | 2,000 | -0.04(-0.56%) |
May 23, 2005 | 6.575 | 6.700 | 6.575 | 6.700 | 4,600 | +0.15(+2.29%) |
May 20, 2005 | 6.500 | 6.550 | 6.500 | 6.550 | 2,800 | +0.08(+1.16%) |
May 19, 2005 | 6.475 | 6.475 | 6.475 | 6.475 | 600 | +0.04(+0.58%) |
May 18, 2005 | 6.388 | 6.438 | 6.388 | 6.438 | 3,800 | +0.00(+0.00%) |
May 17, 2005 | 6.375 | 6.500 | 6.375 | 6.438 | 20,800 | +0.14(+2.18%) |
May 16, 2005 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.02(+0.40%) |
May 12, 2005 | 6.275 | 6.275 | 6.275 | 6.275 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.300 | 6.300 | 6.275 | 6.275 | 1,000 | -0.05(-0.79%) |
May 10, 2005 | 6.275 | 6.325 | 6.250 | 6.325 | 3,000 | +0.08(+1.20%) |
May 09, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
May 06, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 400 | +0.00(+0.01%) |
May 05, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 200 | +0.02(+0.40%) |
May 04, 2005 | 6.225 | 6.225 | 6.225 | 6.225 | 0 | +0.00(+0.00%) |
May 03, 2005 | 6.225 | 6.225 | 6.225 | 6.225 | 400 | -0.03(-0.40%) |
May 02, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.237 | 6.263 | 6.188 | 6.250 | 1,000 | +0.04(+0.60%) |
Apr 28, 2005 | 6.325 | 6.325 | 6.213 | 6.213 | 3,600 | -0.09(-1.39%) |
Apr 27, 2005 | 6.350 | 6.350 | 6.300 | 6.300 | 2,200 | -0.08(-1.18%) |
Apr 26, 2005 | 6.450 | 6.450 | 6.375 | 6.375 | 4,000 | -0.10(-1.54%) |
Apr 25, 2005 | 6.475 | 6.475 | 6.475 | 6.475 | 200 | -0.03(-0.38%) |
Apr 22, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.03(+0.39%) |
Apr 19, 2005 | 6.475 | 6.475 | 6.475 | 6.475 | 200 | +0.02(+0.39%) |
Apr 18, 2005 | 6.475 | 6.475 | 6.450 | 6.450 | 400 | +0.00(+0.00%) |
Apr 15, 2005 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 6.450 | 6.450 | 6.450 | 6.450 | 800 | -0.02(-0.39%) |
Apr 13, 2005 | 6.500 | 6.500 | 6.475 | 6.475 | 400 | -0.03(-0.38%) |
Apr 12, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 6.525 | 6.525 | 6.500 | 6.500 | 800 | -0.05(-0.76%) |
Apr 08, 2005 | 6.525 | 6.550 | 6.525 | 6.550 | 2,200 | +0.00(+0.00%) |
Apr 07, 2005 | 6.562 | 6.562 | 6.550 | 6.550 | 1,600 | +0.05(+0.77%) |
Apr 06, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 6.562 | 6.562 | 6.500 | 6.500 | 1,600 | -0.09(-1.33%) |
Apr 04, 2005 | 6.562 | 6.588 | 6.562 | 6.588 | 400 | +0.00(+0.00%) |
Apr 01, 2005 | 6.588 | 6.588 | 6.588 | 6.588 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 6.588 | 6.588 | 6.588 | 6.588 | 200 | +0.03(+0.38%) |
Mar 30, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 200 | +0.00(+0.00%) |
Mar 24, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 6.562 | 6.562 | 6.562 | 6.562 | 400 | +0.03(+0.38%) |
Mar 21, 2005 | 6.537 | 6.537 | 6.537 | 6.537 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 6.575 | 6.575 | 6.537 | 6.537 | 1,200 | -0.06(-0.95%) |
Mar 17, 2005 | 6.675 | 6.675 | 6.600 | 6.600 | 3,000 | -0.08(-1.12%) |
Mar 16, 2005 | 6.675 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 6.675 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 6.638 | 6.675 | 6.638 | 6.675 | 4,400 | +0.10(+1.52%) |
Mar 11, 2005 | 6.575 | 6.575 | 6.575 | 6.575 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 6.575 | 6.575 | 6.575 | 6.575 | 400 | +0.00(+0.00%) |
Mar 09, 2005 | 6.625 | 6.625 | 6.575 | 6.575 | 400 | -0.01(-0.19%) |
Mar 08, 2005 | 6.562 | 6.588 | 6.562 | 6.588 | 1,600 | +0.09(+1.35%) |
Mar 07, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 600 | -0.04(-0.57%) |
Mar 04, 2005 | 6.537 | 6.537 | 6.537 | 6.537 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 6.537 | 6.537 | 6.537 | 6.537 | 200 | +0.00(+0.00%) |
Mar 02, 2005 | 6.537 | 6.537 | 6.537 | 6.537 | 200 | -0.01(-0.19%) |