Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.300 | 6.450 | 6.250 | 6.300 | 17,238 | +0.15(+2.44%) |
May 27, 2005 | 6.150 | 6.250 | 5.250 | 6.150 | 68,448 | +0.00(+0.00%) |
May 26, 2005 | 6.150 | 6.250 | 5.250 | 6.150 | 68,448 | -0.20(-3.15%) |
May 25, 2005 | 6.350 | 6.350 | 6.300 | 6.350 | 16,429 | +0.00(+0.00%) |
May 24, 2005 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.10(-1.55%) |
May 23, 2005 | 6.450 | 6.450 | 6.400 | 6.450 | 41,050 | -0.15(-2.27%) |
May 20, 2005 | 6.600 | 6.600 | 6.450 | 6.600 | 20,968 | +0.00(+0.00%) |
May 19, 2005 | 6.600 | 6.600 | 6.450 | 6.600 | 20,968 | +0.05(+0.76%) |
May 17, 2005 | 6.550 | 6.550 | 6.450 | 6.550 | 69,285 | -0.20(-2.96%) |
May 16, 2005 | 6.750 | 6.750 | 6.550 | 6.750 | 67,735 | +0.15(+2.27%) |
May 13, 2005 | 6.600 | 6.750 | 6.600 | 6.600 | 30,054 | +0.00(+0.00%) |
May 12, 2005 | 6.600 | 6.600 | 6.350 | 6.600 | 22,125 | +0.10(+1.54%) |
May 11, 2005 | 6.500 | 6.650 | 6.500 | 6.500 | 34,389 | -0.17(-2.55%) |
May 10, 2005 | 6.670 | 6.700 | 6.650 | 6.670 | 43,852 | -0.13(-1.91%) |
May 09, 2005 | 6.800 | 6.800 | 6.650 | 6.800 | 46,459 | +0.15(+2.26%) |
May 06, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 47,924 | +0.00(+0.00%) |
May 05, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 47,924 | +0.15(+2.31%) |
May 04, 2005 | 6.500 | 6.600 | 6.450 | 6.500 | 76,808 | +0.00(+0.00%) |
May 03, 2005 | 6.500 | 6.600 | 6.450 | 6.500 | 76,808 | +0.15(+2.36%) |
May 02, 2005 | 6.350 | 6.350 | 6.300 | 6.350 | 67,145 | +0.00(+0.00%) |
Apr 29, 2005 | 6.350 | 6.350 | 6.300 | 6.350 | 67,145 | +0.00(+0.00%) |
Apr 28, 2005 | 6.350 | 6.400 | 6.200 | 6.350 | 49,406 | +0.00(+0.00%) |
Apr 27, 2005 | 6.350 | 6.400 | 6.200 | 6.350 | 56,446 | +0.00(+0.00%) |
Apr 26, 2005 | 6.350 | 6.400 | 6.100 | 6.350 | 59,267 | +0.00(+0.00%) |
Apr 25, 2005 | 6.350 | 6.400 | 6.100 | 6.350 | 59,267 | +0.10(+1.60%) |
Apr 22, 2005 | 6.250 | 6.350 | 6.100 | 6.250 | 17,820 | +0.00(+0.00%) |
Apr 21, 2005 | 6.250 | 6.350 | 6.100 | 6.250 | 17,820 | +0.05(+0.81%) |
Apr 20, 2005 | 6.200 | 6.300 | 6.050 | 6.200 | 8,242 | +0.05(+0.81%) |
Apr 19, 2005 | 6.150 | 6.400 | 6.050 | 6.150 | 14,999 | -0.25(-3.91%) |
Apr 18, 2005 | 6.400 | 6.600 | 6.400 | 6.400 | 17,155 | -0.15(-2.29%) |
Apr 15, 2005 | 6.550 | 6.750 | 6.550 | 6.550 | 40,725 | +0.00(+0.00%) |
Apr 14, 2005 | 6.550 | 6.750 | 6.550 | 6.550 | 40,725 | -0.10(-1.50%) |
Apr 13, 2005 | 6.650 | 6.650 | 6.500 | 6.650 | 14,200 | +0.00(+0.00%) |
Apr 12, 2005 | 6.650 | 6.650 | 6.500 | 6.650 | 14,200 | +0.15(+2.31%) |
Apr 11, 2005 | 6.500 | 6.550 | 6.450 | 6.500 | 19,193 | -0.05(-0.76%) |
Apr 08, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 48,675 | +0.00(+0.00%) |
Apr 07, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 48,675 | +0.05(+0.77%) |
Apr 06, 2005 | 6.500 | 6.550 | 6.400 | 6.500 | 33,408 | +0.05(+0.78%) |
Apr 05, 2005 | 6.450 | 6.750 | 6.400 | 6.450 | 248,077 | +0.00(+0.00%) |
Apr 04, 2005 | 6.450 | 6.750 | 6.400 | 6.450 | 248,077 | -0.35(-5.15%) |
Apr 01, 2005 | 6.800 | 6.900 | 6.725 | 6.800 | 161,397 | +0.06(+0.89%) |
Mar 31, 2005 | 6.740 | 6.770 | 6.450 | 6.740 | 61,927 | +0.04(+0.60%) |
Mar 30, 2005 | 6.700 | 6.700 | 6.600 | 6.700 | 92,915 | +0.00(+0.00%) |
Mar 29, 2005 | 6.700 | 6.700 | 6.600 | 6.700 | 92,915 | +0.20(+3.08%) |
Mar 28, 2005 | 6.500 | 6.650 | 6.450 | 6.500 | 33,619 | +0.20(+3.17%) |
Mar 24, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 105,215 | +0.00(+0.00%) |
Mar 23, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 105,215 | -0.15(-2.33%) |
Mar 22, 2005 | 6.450 | 6.450 | 6.200 | 6.450 | 49,216 | +0.05(+0.78%) |
Mar 21, 2005 | 6.400 | 6.400 | 6.300 | 6.400 | 14,790 | +0.10(+1.59%) |
Mar 18, 2005 | 6.300 | 6.400 | 6.200 | 6.300 | 8,600 | -0.05(-0.79%) |
Mar 17, 2005 | 6.350 | 6.400 | 6.200 | 6.350 | 57,250 | +0.10(+1.60%) |
Mar 16, 2005 | 6.250 | 6.400 | 6.250 | 6.250 | 113,182 | +0.00(+0.00%) |
Mar 15, 2005 | 6.250 | 6.400 | 6.250 | 6.250 | 113,182 | -0.30(-4.58%) |
Mar 14, 2005 | 6.550 | 6.550 | 6.450 | 6.550 | 61,306 | +0.00(+0.00%) |
Mar 11, 2005 | 6.550 | 6.550 | 6.450 | 6.550 | 61,306 | +0.55(+9.17%) |
Mar 10, 2005 | 6.000 | 6.050 | 5.800 | 6.000 | 92,542 | +0.00(+0.00%) |
Mar 09, 2005 | 6.000 | 6.050 | 5.800 | 6.000 | 92,542 | +0.15(+2.56%) |
Mar 08, 2005 | 5.850 | 5.950 | 5.800 | 5.850 | 21,518 | +0.05(+0.86%) |
Mar 07, 2005 | 5.800 | 5.850 | 5.700 | 5.800 | 57,604 | +0.00(+0.00%) |
Mar 04, 2005 | 5.800 | 5.850 | 5.700 | 5.800 | 57,604 | +0.10(+1.75%) |
Mar 03, 2005 | 5.700 | 5.850 | 5.650 | 5.700 | 13,890 | +0.10(+1.79%) |
Mar 02, 2005 | 5.600 | 5.660 | 5.550 | 5.600 | 14,720 | -0.05(-0.88%) |