Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.727 | 6.735 | 6.712 | 6.720 | 6,933 | +0.01(+0.22%) |
May 27, 2005 | 6.705 | 6.705 | 6.675 | 6.705 | 79,336 | +0.02(+0.34%) |
May 26, 2005 | 6.712 | 6.712 | 6.645 | 6.682 | 15,600 | -0.03(-0.45%) |
May 25, 2005 | 6.742 | 6.742 | 6.652 | 6.712 | 70,803 | -0.03(-0.44%) |
May 24, 2005 | 6.667 | 6.742 | 6.660 | 6.742 | 17,200 | +0.07(+1.01%) |
May 23, 2005 | 6.660 | 6.675 | 6.637 | 6.675 | 18,134 | +0.04(+0.56%) |
May 20, 2005 | 6.660 | 6.660 | 6.637 | 6.637 | 4,400 | -0.02(-0.34%) |
May 19, 2005 | 6.660 | 6.660 | 6.645 | 6.660 | 10,400 | +0.01(+0.11%) |
May 18, 2005 | 6.622 | 6.660 | 6.622 | 6.652 | 42,268 | +0.01(+0.11%) |
May 17, 2005 | 6.622 | 6.645 | 6.622 | 6.645 | 9,600 | +0.02(+0.34%) |
May 16, 2005 | 6.622 | 6.622 | 6.622 | 6.622 | 1,600 | -0.01(-0.23%) |
May 13, 2005 | 6.630 | 6.652 | 6.630 | 6.637 | 2,400 | +0.02(+0.34%) |
May 12, 2005 | 6.615 | 6.615 | 6.615 | 6.615 | 800 | +0.01(+0.23%) |
May 11, 2005 | 6.585 | 6.622 | 6.585 | 6.600 | 48,002 | -0.01(-0.11%) |
May 10, 2005 | 6.675 | 6.675 | 6.607 | 6.607 | 2,933 | +0.01(+0.11%) |
May 09, 2005 | 6.607 | 6.690 | 6.600 | 6.600 | 14,267 | +0.00(+0.00%) |
May 06, 2005 | 6.577 | 6.600 | 6.577 | 6.600 | 5,866 | -0.02(-0.34%) |
May 05, 2005 | 6.720 | 6.720 | 6.540 | 6.622 | 52,802 | -0.04(-0.67%) |
May 04, 2005 | 6.667 | 6.667 | 6.667 | 6.667 | 0 | +0.00(+0.00%) |
May 03, 2005 | 6.652 | 6.667 | 6.652 | 6.667 | 2,533 | -0.04(-0.67%) |
May 02, 2005 | 6.667 | 6.735 | 6.667 | 6.712 | 933 | -0.03(-0.44%) |
Apr 29, 2005 | 6.690 | 6.742 | 6.690 | 6.742 | 2,400 | +0.09(+1.35%) |
Apr 28, 2005 | 6.727 | 6.742 | 6.615 | 6.652 | 8,800 | -0.02(-0.34%) |
Apr 27, 2005 | 6.675 | 6.675 | 6.675 | 6.675 | 1,333 | -0.07(-1.11%) |
Apr 26, 2005 | 6.712 | 6.750 | 6.712 | 6.750 | 23,734 | +0.04(+0.67%) |
Apr 25, 2005 | 6.667 | 6.712 | 6.667 | 6.705 | 5,733 | +0.05(+0.68%) |
Apr 22, 2005 | 6.697 | 6.697 | 6.652 | 6.660 | 6,533 | -0.05(-0.67%) |
Apr 21, 2005 | 6.712 | 6.712 | 6.705 | 6.705 | 7,200 | -0.01(-0.11%) |
Apr 20, 2005 | 6.742 | 6.742 | 6.712 | 6.712 | 2,000 | -0.03(-0.44%) |
Apr 19, 2005 | 6.832 | 6.832 | 6.705 | 6.742 | 19,467 | +0.11(+1.70%) |
Apr 18, 2005 | 6.622 | 6.630 | 6.622 | 6.630 | 800 | +0.02(+0.34%) |
Apr 15, 2005 | 6.607 | 6.607 | 6.607 | 6.607 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 6.637 | 6.637 | 6.607 | 6.607 | 3,466 | -0.03(-0.45%) |
Apr 13, 2005 | 6.622 | 6.637 | 6.622 | 6.637 | 5,866 | -0.06(-0.90%) |
Apr 12, 2005 | 6.622 | 6.750 | 6.600 | 6.697 | 33,201 | +0.07(+1.02%) |
Apr 11, 2005 | 6.712 | 6.727 | 6.607 | 6.630 | 145,073 | +0.11(+1.73%) |
Apr 08, 2005 | 6.480 | 6.517 | 6.480 | 6.517 | 25,467 | +0.05(+0.81%) |
Apr 07, 2005 | 6.487 | 6.510 | 6.457 | 6.465 | 16,267 | -0.02(-0.35%) |
Apr 06, 2005 | 6.465 | 6.510 | 6.465 | 6.487 | 10,800 | +0.02(+0.35%) |
Apr 05, 2005 | 6.502 | 6.502 | 6.450 | 6.465 | 14,400 | -0.02(-0.23%) |
Apr 04, 2005 | 6.487 | 6.487 | 6.480 | 6.480 | 2,800 | -0.01(-0.12%) |
Apr 01, 2005 | 6.487 | 6.525 | 6.487 | 6.487 | 3,066 | +0.00(+0.00%) |
Mar 31, 2005 | 6.472 | 6.510 | 6.457 | 6.487 | 7,867 | +0.04(+0.70%) |
Mar 30, 2005 | 6.487 | 6.487 | 6.442 | 6.442 | 3,200 | -0.01(-0.12%) |
Mar 29, 2005 | 6.397 | 6.457 | 6.397 | 6.450 | 10,133 | +0.07(+1.06%) |
Mar 28, 2005 | 6.405 | 6.465 | 6.352 | 6.382 | 21,334 | -0.01(-0.23%) |
Mar 24, 2005 | 6.457 | 6.457 | 6.397 | 6.397 | 933 | -0.02(-0.35%) |
Mar 23, 2005 | 6.517 | 6.517 | 6.300 | 6.420 | 20,534 | -0.11(-1.72%) |
Mar 22, 2005 | 6.540 | 6.540 | 6.510 | 6.532 | 17,600 | -0.01(-0.11%) |
Mar 21, 2005 | 6.525 | 6.540 | 6.525 | 6.540 | 16,400 | -0.04(-0.57%) |
Mar 18, 2005 | 6.577 | 6.577 | 6.577 | 6.577 | 133 | +0.00(+0.00%) |
Mar 17, 2005 | 6.547 | 6.577 | 6.547 | 6.577 | 1,600 | +0.03(+0.46%) |
Mar 16, 2005 | 6.517 | 6.582 | 6.517 | 6.547 | 7,333 | -0.04(-0.68%) |
Mar 15, 2005 | 6.592 | 6.592 | 6.592 | 6.592 | 2,533 | +0.04(+0.57%) |
Mar 14, 2005 | 6.600 | 6.622 | 6.525 | 6.555 | 3,200 | -0.04(-0.68%) |
Mar 11, 2005 | 6.675 | 6.675 | 6.600 | 6.600 | 1,600 | -0.09(-1.35%) |
Mar 10, 2005 | 6.690 | 6.690 | 6.690 | 6.690 | 3,066 | -0.02(-0.22%) |
Mar 09, 2005 | 6.705 | 6.735 | 6.705 | 6.705 | 14,133 | +0.00(+0.00%) |
Mar 08, 2005 | 6.712 | 6.712 | 6.705 | 6.705 | 2,000 | -0.01(-0.11%) |
Mar 07, 2005 | 6.712 | 6.720 | 6.712 | 6.712 | 8,800 | -0.02(-0.22%) |
Mar 04, 2005 | 6.712 | 6.727 | 6.712 | 6.727 | 1,200 | +0.02(+0.22%) |
Mar 03, 2005 | 6.705 | 6.712 | 6.705 | 6.712 | 1,733 | +0.01(+0.22%) |
Mar 02, 2005 | 6.690 | 6.727 | 6.690 | 6.697 | 4,533 | +0.01(+0.11%) |