Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.433 | 6.470 | 6.403 | 6.455 | 203,506 | +0.04(+0.58%) |
May 27, 2005 | 6.377 | 6.418 | 6.329 | 6.418 | 344,478 | +0.10(+1.59%) |
May 26, 2005 | 6.329 | 6.377 | 6.300 | 6.318 | 182,212 | +0.01(+0.24%) |
May 25, 2005 | 6.325 | 6.348 | 6.296 | 6.303 | 308,629 | -0.03(-0.41%) |
May 24, 2005 | 6.340 | 6.344 | 6.292 | 6.329 | 454,722 | +0.01(+0.12%) |
May 23, 2005 | 6.351 | 6.407 | 6.288 | 6.322 | 436,932 | -0.04(-0.58%) |
May 20, 2005 | 6.422 | 6.422 | 6.348 | 6.359 | 218,870 | -0.01(-0.14%) |
May 19, 2005 | 6.370 | 6.444 | 6.355 | 6.368 | 266,041 | -0.04(-0.56%) |
May 18, 2005 | 6.415 | 6.459 | 6.392 | 6.403 | 184,908 | -0.01(-0.23%) |
May 17, 2005 | 6.481 | 6.485 | 6.385 | 6.418 | 277,362 | -0.03(-0.40%) |
May 16, 2005 | 6.492 | 6.507 | 6.444 | 6.444 | 200,811 | -0.09(-1.42%) |
May 13, 2005 | 6.515 | 6.559 | 6.511 | 6.537 | 223,992 | +0.01(+0.17%) |
May 12, 2005 | 6.526 | 6.552 | 6.515 | 6.526 | 155,527 | -0.05(-0.79%) |
May 11, 2005 | 6.604 | 6.607 | 6.574 | 6.578 | 84,906 | -0.01(-0.23%) |
May 10, 2005 | 6.619 | 6.622 | 6.570 | 6.593 | 178,978 | +0.01(+0.11%) |
May 09, 2005 | 6.600 | 6.630 | 6.570 | 6.585 | 110,513 | +0.01(+0.11%) |
May 06, 2005 | 6.589 | 6.607 | 6.548 | 6.578 | 177,899 | -0.02(-0.30%) |
May 05, 2005 | 6.593 | 6.611 | 6.578 | 6.598 | 94,071 | +0.02(+0.30%) |
May 04, 2005 | 6.596 | 6.637 | 6.559 | 6.578 | 181,403 | +0.00(+0.06%) |
May 03, 2005 | 6.656 | 6.659 | 6.563 | 6.574 | 194,342 | -0.07(-1.06%) |
May 02, 2005 | 6.645 | 6.711 | 6.641 | 6.645 | 172,778 | +0.00(+0.06%) |
Apr 29, 2005 | 6.667 | 6.667 | 6.626 | 6.641 | 103,774 | +0.01(+0.17%) |
Apr 28, 2005 | 6.652 | 6.693 | 6.622 | 6.630 | 157,414 | +0.00(+0.00%) |
Apr 27, 2005 | 6.607 | 6.693 | 6.607 | 6.630 | 171,700 | -0.03(-0.45%) |
Apr 26, 2005 | 6.645 | 6.659 | 6.578 | 6.659 | 260,650 | +0.07(+1.01%) |
Apr 25, 2005 | 6.626 | 6.656 | 6.585 | 6.593 | 194,611 | -0.02(-0.28%) |
Apr 22, 2005 | 6.585 | 6.615 | 6.537 | 6.611 | 206,202 | +0.03(+0.39%) |
Apr 21, 2005 | 6.604 | 6.607 | 6.570 | 6.585 | 168,735 | -0.01(-0.11%) |
Apr 20, 2005 | 6.548 | 6.619 | 6.541 | 6.593 | 172,239 | +0.04(+0.68%) |
Apr 19, 2005 | 6.559 | 6.645 | 6.500 | 6.548 | 233,156 | -0.00(-0.06%) |
Apr 18, 2005 | 6.585 | 6.641 | 6.552 | 6.552 | 187,064 | -0.06(-0.95%) |
Apr 15, 2005 | 6.685 | 6.685 | 6.589 | 6.615 | 253,642 | -0.08(-1.16%) |
Apr 14, 2005 | 6.674 | 6.700 | 6.674 | 6.693 | 340,435 | +0.01(+0.11%) |
Apr 13, 2005 | 6.682 | 6.693 | 6.678 | 6.685 | 223,183 | -0.02(-0.28%) |
Apr 12, 2005 | 6.696 | 6.710 | 6.670 | 6.704 | 152,293 | +0.01(+0.11%) |
Apr 11, 2005 | 6.726 | 6.730 | 6.689 | 6.696 | 201,619 | +0.00(+0.06%) |
Apr 08, 2005 | 6.700 | 6.745 | 6.670 | 6.693 | 203,776 | -0.03(-0.50%) |
Apr 07, 2005 | 6.737 | 6.756 | 6.715 | 6.726 | 191,377 | -0.01(-0.17%) |
Apr 06, 2005 | 6.737 | 6.748 | 6.715 | 6.737 | 162,266 | +0.00(+0.00%) |
Apr 05, 2005 | 6.767 | 6.774 | 6.722 | 6.737 | 95,688 | -0.01(-0.22%) |
Apr 04, 2005 | 6.756 | 6.778 | 6.722 | 6.752 | 174,395 | -0.03(-0.49%) |
Apr 01, 2005 | 6.789 | 6.819 | 6.730 | 6.785 | 178,169 | +0.03(+0.38%) |
Mar 31, 2005 | 6.734 | 6.826 | 6.722 | 6.760 | 108,087 | +0.06(+0.94%) |
Mar 30, 2005 | 6.711 | 6.734 | 6.645 | 6.696 | 182,212 | +0.02(+0.33%) |
Mar 29, 2005 | 6.678 | 6.730 | 6.641 | 6.674 | 214,288 | -0.00(-0.06%) |
Mar 28, 2005 | 6.752 | 6.808 | 6.641 | 6.678 | 435,854 | -0.12(-1.75%) |
Mar 24, 2005 | 6.819 | 6.871 | 6.785 | 6.797 | 276,283 | -0.04(-0.60%) |
Mar 23, 2005 | 6.941 | 6.941 | 6.811 | 6.837 | 267,658 | -0.07(-1.07%) |
Mar 22, 2005 | 6.975 | 7.004 | 6.901 | 6.912 | 223,453 | -0.01(-0.16%) |
Mar 21, 2005 | 6.982 | 7.001 | 6.923 | 6.923 | 235,852 | -0.06(-0.90%) |
Mar 18, 2005 | 7.041 | 7.049 | 6.986 | 6.986 | 144,206 | -0.05(-0.69%) |
Mar 17, 2005 | 7.019 | 7.067 | 7.008 | 7.034 | 202,428 | +0.02(+0.32%) |
Mar 16, 2005 | 7.067 | 7.079 | 7.012 | 7.012 | 291,648 | -0.06(-0.79%) |
Mar 15, 2005 | 7.086 | 7.093 | 7.056 | 7.067 | 195,420 | -0.02(-0.26%) |
Mar 14, 2005 | 7.067 | 7.086 | 7.053 | 7.086 | 191,916 | +0.02(+0.32%) |
Mar 11, 2005 | 7.071 | 7.079 | 7.053 | 7.064 | 257,146 | -0.05(-0.68%) |
Mar 10, 2005 | 7.116 | 7.119 | 7.079 | 7.112 | 350,678 | +0.01(+0.16%) |
Mar 09, 2005 | 7.108 | 7.108 | 7.086 | 7.101 | 208,628 | -0.01(-0.10%) |
Mar 08, 2005 | 7.123 | 7.131 | 7.082 | 7.108 | 325,610 | -0.02(-0.26%) |
Mar 07, 2005 | 7.134 | 7.138 | 7.105 | 7.127 | 156,605 | +0.01(+0.21%) |
Mar 04, 2005 | 7.138 | 7.149 | 7.093 | 7.112 | 276,553 | -0.03(-0.36%) |
Mar 03, 2005 | 7.138 | 7.138 | 7.101 | 7.138 | 135,042 | +0.00(+0.00%) |
Mar 02, 2005 | 7.123 | 7.138 | 7.101 | 7.138 | 169,543 | +0.01(+0.16%) |