Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.454 | 6.486 | 6.405 | 6.451 | 215,595 | +0.04(+0.61%) |
May 27, 2005 | 6.366 | 6.433 | 6.355 | 6.412 | 251,387 | +0.05(+0.72%) |
May 26, 2005 | 6.405 | 6.405 | 6.323 | 6.366 | 366,935 | -0.04(-0.55%) |
May 25, 2005 | 6.440 | 6.447 | 6.380 | 6.401 | 295,070 | -0.04(-0.55%) |
May 24, 2005 | 6.412 | 6.469 | 6.391 | 6.437 | 451,200 | +0.02(+0.39%) |
May 23, 2005 | 6.483 | 6.486 | 6.351 | 6.412 | 568,721 | -0.09(-1.42%) |
May 20, 2005 | 6.483 | 6.536 | 6.479 | 6.504 | 304,933 | +0.00(+0.00%) |
May 19, 2005 | 6.582 | 6.600 | 6.483 | 6.504 | 321,561 | -0.13(-1.98%) |
May 18, 2005 | 6.703 | 6.713 | 6.614 | 6.635 | 270,551 | -0.09(-1.27%) |
May 17, 2005 | 6.728 | 6.728 | 6.678 | 6.721 | 244,059 | -0.01(-0.11%) |
May 16, 2005 | 6.699 | 6.731 | 6.642 | 6.728 | 272,805 | +0.04(+0.58%) |
May 13, 2005 | 6.784 | 6.784 | 6.674 | 6.689 | 350,025 | -0.06(-0.95%) |
May 12, 2005 | 6.767 | 6.795 | 6.752 | 6.752 | 162,612 | -0.01(-0.11%) |
May 11, 2005 | 6.724 | 6.770 | 6.721 | 6.760 | 180,085 | +0.04(+0.63%) |
May 10, 2005 | 6.738 | 6.738 | 6.692 | 6.717 | 366,089 | -0.02(-0.31%) |
May 09, 2005 | 6.749 | 6.760 | 6.710 | 6.738 | 183,467 | -0.02(-0.31%) |
May 06, 2005 | 6.777 | 6.781 | 6.742 | 6.760 | 136,402 | -0.01(-0.16%) |
May 05, 2005 | 6.820 | 6.841 | 6.745 | 6.770 | 232,786 | -0.07(-0.99%) |
May 04, 2005 | 6.795 | 6.838 | 6.770 | 6.838 | 164,021 | +0.05(+0.73%) |
May 03, 2005 | 6.816 | 6.823 | 6.758 | 6.788 | 215,031 | -0.04(-0.52%) |
May 02, 2005 | 6.781 | 6.841 | 6.780 | 6.823 | 305,215 | +0.02(+0.26%) |
Apr 29, 2005 | 6.774 | 6.809 | 6.745 | 6.806 | 275,060 | +0.05(+0.74%) |
Apr 28, 2005 | 6.823 | 6.838 | 6.756 | 6.756 | 435,700 | -0.07(-1.09%) |
Apr 27, 2005 | 6.870 | 6.955 | 6.830 | 6.830 | 284,642 | -0.02(-0.26%) |
Apr 26, 2005 | 6.972 | 6.972 | 6.848 | 6.848 | 239,550 | -0.10(-1.43%) |
Apr 25, 2005 | 6.894 | 6.948 | 6.866 | 6.948 | 211,086 | +0.09(+1.29%) |
Apr 22, 2005 | 6.940 | 6.940 | 6.816 | 6.859 | 275,906 | -0.08(-1.13%) |
Apr 21, 2005 | 6.901 | 6.972 | 6.852 | 6.937 | 392,017 | +0.02(+0.31%) |
Apr 20, 2005 | 6.919 | 6.961 | 6.884 | 6.916 | 199,813 | -0.01(-0.20%) |
Apr 19, 2005 | 6.873 | 6.948 | 6.825 | 6.930 | 173,321 | +0.06(+0.83%) |
Apr 18, 2005 | 6.834 | 6.919 | 6.781 | 6.873 | 243,778 | +0.07(+1.10%) |
Apr 15, 2005 | 6.827 | 6.838 | 6.724 | 6.799 | 386,099 | -0.07(-0.98%) |
Apr 14, 2005 | 6.997 | 6.997 | 6.855 | 6.866 | 311,415 | -0.09(-1.33%) |
Apr 13, 2005 | 6.948 | 7.019 | 6.937 | 6.958 | 295,070 | -0.03(-0.41%) |
Apr 12, 2005 | 7.019 | 7.054 | 6.958 | 6.987 | 194,176 | -0.06(-0.86%) |
Apr 11, 2005 | 7.079 | 7.097 | 7.011 | 7.047 | 261,251 | -0.04(-0.60%) |
Apr 08, 2005 | 7.068 | 7.104 | 7.015 | 7.090 | 214,468 | +0.02(+0.30%) |
Apr 07, 2005 | 7.001 | 7.068 | 6.976 | 7.068 | 237,859 | +0.04(+0.61%) |
Apr 06, 2005 | 6.951 | 7.058 | 6.944 | 7.026 | 186,849 | +0.09(+1.23%) |
Apr 05, 2005 | 7.001 | 7.004 | 6.933 | 6.940 | 329,734 | -0.05(-0.71%) |
Apr 04, 2005 | 6.987 | 7.015 | 6.983 | 6.990 | 154,721 | -0.01(-0.20%) |
Apr 01, 2005 | 7.061 | 7.079 | 6.990 | 7.004 | 227,714 | -0.06(-0.80%) |
Mar 31, 2005 | 7.047 | 7.068 | 6.983 | 7.061 | 242,932 | -0.01(-0.10%) |
Mar 30, 2005 | 6.997 | 7.072 | 6.997 | 7.068 | 250,260 | +0.06(+0.81%) |
Mar 29, 2005 | 7.043 | 7.058 | 7.008 | 7.011 | 274,215 | -0.02(-0.25%) |
Mar 28, 2005 | 7.040 | 7.054 | 7.008 | 7.029 | 300,424 | -0.00(-0.05%) |
Mar 24, 2005 | 7.065 | 7.090 | 7.033 | 7.033 | 321,843 | -0.05(-0.75%) |
Mar 23, 2005 | 7.033 | 7.093 | 7.033 | 7.086 | 354,816 | +0.02(+0.25%) |
Mar 22, 2005 | 7.068 | 7.111 | 7.053 | 7.068 | 346,362 | -0.01(-0.20%) |
Mar 21, 2005 | 7.082 | 7.114 | 7.082 | 7.082 | 292,815 | +0.00(+0.00%) |
Mar 18, 2005 | 7.068 | 7.118 | 7.068 | 7.082 | 292,251 | -0.02(-0.30%) |
Mar 17, 2005 | 7.100 | 7.139 | 7.097 | 7.104 | 278,442 | +0.00(+0.05%) |
Mar 16, 2005 | 7.104 | 7.150 | 7.097 | 7.100 | 310,852 | -0.01(-0.20%) |
Mar 15, 2005 | 7.132 | 7.146 | 7.111 | 7.114 | 375,671 | +0.00(+0.00%) |
Mar 14, 2005 | 7.132 | 7.153 | 7.114 | 7.114 | 183,467 | -0.03(-0.40%) |
Mar 11, 2005 | 7.129 | 7.150 | 7.100 | 7.143 | 390,326 | +0.00(+0.05%) |
Mar 10, 2005 | 7.129 | 7.143 | 7.104 | 7.139 | 251,950 | +0.01(+0.15%) |
Mar 09, 2005 | 7.192 | 7.196 | 7.129 | 7.129 | 234,759 | -0.06(-0.79%) |
Mar 08, 2005 | 7.214 | 7.214 | 7.175 | 7.185 | 291,406 | -0.02(-0.34%) |
Mar 07, 2005 | 7.214 | 7.256 | 7.192 | 7.210 | 264,914 | -0.03(-0.39%) |
Mar 04, 2005 | 7.207 | 7.253 | 7.196 | 7.239 | 255,614 | +0.03(+0.39%) |
Mar 03, 2005 | 7.196 | 7.242 | 7.192 | 7.210 | 276,751 | +0.03(+0.40%) |
Mar 02, 2005 | 7.207 | 7.217 | 7.171 | 7.182 | 227,432 | -0.02(-0.34%) |