Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.553 | 6.605 | 6.519 | 6.605 | 223,094 | +0.09(+1.38%) |
May 27, 2005 | 6.472 | 6.524 | 6.472 | 6.515 | 130,226 | +0.05(+0.81%) |
May 26, 2005 | 6.406 | 6.477 | 6.406 | 6.463 | 197,344 | +0.04(+0.59%) |
May 25, 2005 | 6.519 | 6.524 | 6.396 | 6.425 | 290,845 | -0.08(-1.17%) |
May 24, 2005 | 6.515 | 6.515 | 6.481 | 6.500 | 139,091 | -0.00(-0.07%) |
May 23, 2005 | 6.515 | 6.524 | 6.481 | 6.505 | 118,406 | +0.01(+0.15%) |
May 20, 2005 | 6.496 | 6.515 | 6.467 | 6.496 | 54,876 | +0.01(+0.15%) |
May 19, 2005 | 6.515 | 6.524 | 6.467 | 6.486 | 181,937 | -0.02(-0.36%) |
May 18, 2005 | 6.486 | 6.510 | 6.467 | 6.510 | 143,101 | +0.00(+0.07%) |
May 17, 2005 | 6.472 | 6.505 | 6.453 | 6.505 | 124,316 | +0.04(+0.66%) |
May 16, 2005 | 6.505 | 6.510 | 6.434 | 6.463 | 135,291 | +0.00(+0.07%) |
May 13, 2005 | 6.463 | 6.500 | 6.448 | 6.458 | 140,990 | -0.00(-0.07%) |
May 12, 2005 | 6.444 | 6.481 | 6.415 | 6.463 | 200,721 | +0.01(+0.22%) |
May 11, 2005 | 6.496 | 6.534 | 6.448 | 6.448 | 126,427 | -0.05(-0.73%) |
May 10, 2005 | 6.467 | 6.496 | 6.415 | 6.496 | 191,012 | +0.03(+0.51%) |
May 09, 2005 | 6.458 | 6.491 | 6.444 | 6.463 | 103,632 | +0.00(+0.07%) |
May 06, 2005 | 6.515 | 6.515 | 6.458 | 6.458 | 116,085 | -0.09(-1.45%) |
May 05, 2005 | 6.534 | 6.557 | 6.500 | 6.553 | 141,834 | +0.04(+0.58%) |
May 04, 2005 | 6.538 | 6.557 | 6.510 | 6.515 | 121,572 | +0.01(+0.15%) |
May 03, 2005 | 6.444 | 6.510 | 6.444 | 6.505 | 130,859 | +0.02(+0.37%) |
May 02, 2005 | 6.538 | 6.548 | 6.448 | 6.481 | 201,143 | -0.06(-0.87%) |
Apr 29, 2005 | 6.553 | 6.562 | 6.529 | 6.538 | 121,361 | -0.01(-0.21%) |
Apr 28, 2005 | 6.548 | 6.552 | 6.505 | 6.552 | 167,162 | +0.08(+1.31%) |
Apr 27, 2005 | 6.363 | 6.467 | 6.363 | 6.467 | 180,248 | +0.11(+1.79%) |
Apr 26, 2005 | 6.406 | 6.420 | 6.344 | 6.354 | 163,785 | -0.05(-0.81%) |
Apr 25, 2005 | 6.363 | 6.434 | 6.335 | 6.406 | 157,031 | +0.09(+1.35%) |
Apr 22, 2005 | 6.335 | 6.349 | 6.316 | 6.320 | 97,933 | -0.04(-0.60%) |
Apr 21, 2005 | 6.410 | 6.434 | 6.344 | 6.358 | 150,699 | -0.03(-0.52%) |
Apr 20, 2005 | 6.372 | 6.448 | 6.368 | 6.391 | 102,577 | +0.02(+0.37%) |
Apr 19, 2005 | 6.382 | 6.406 | 6.339 | 6.368 | 144,578 | -0.02(-0.30%) |
Apr 18, 2005 | 6.401 | 6.401 | 6.377 | 6.387 | 87,169 | +0.01(+0.15%) |
Apr 15, 2005 | 6.335 | 6.391 | 6.330 | 6.377 | 178,982 | +0.05(+0.75%) |
Apr 14, 2005 | 6.363 | 6.363 | 6.292 | 6.330 | 170,328 | -0.05(-0.74%) |
Apr 13, 2005 | 6.453 | 6.467 | 6.377 | 6.377 | 84,003 | -0.05(-0.74%) |
Apr 12, 2005 | 6.406 | 6.458 | 6.372 | 6.425 | 153,865 | +0.02(+0.30%) |
Apr 11, 2005 | 6.410 | 6.496 | 6.354 | 6.406 | 104,054 | +0.01(+0.15%) |
Apr 08, 2005 | 6.429 | 6.429 | 6.387 | 6.396 | 76,616 | -0.02(-0.30%) |
Apr 07, 2005 | 6.467 | 6.467 | 6.358 | 6.415 | 141,412 | -0.04(-0.59%) |
Apr 06, 2005 | 6.415 | 6.481 | 6.396 | 6.453 | 61,419 | +0.05(+0.74%) |
Apr 05, 2005 | 6.496 | 6.510 | 6.372 | 6.406 | 201,988 | -0.08(-1.17%) |
Apr 04, 2005 | 6.496 | 6.515 | 6.439 | 6.481 | 147,322 | +0.01(+0.22%) |
Apr 01, 2005 | 6.444 | 6.491 | 6.444 | 6.467 | 69,440 | +0.04(+0.66%) |
Mar 31, 2005 | 6.406 | 6.453 | 6.349 | 6.425 | 187,213 | +0.07(+1.04%) |
Mar 30, 2005 | 6.320 | 6.368 | 6.320 | 6.358 | 129,593 | +0.07(+1.05%) |
Mar 29, 2005 | 6.278 | 6.335 | 6.264 | 6.292 | 162,519 | -0.03(-0.52%) |
Mar 28, 2005 | 6.320 | 6.339 | 6.254 | 6.325 | 200,088 | +0.00(+0.00%) |
Mar 24, 2005 | 6.306 | 6.382 | 6.306 | 6.325 | 119,884 | -0.01(-0.15%) |
Mar 23, 2005 | 6.368 | 6.420 | 6.287 | 6.335 | 356,064 | -0.08(-1.26%) |
Mar 22, 2005 | 6.519 | 6.519 | 6.415 | 6.415 | 127,271 | -0.07(-1.10%) |
Mar 21, 2005 | 6.505 | 6.524 | 6.477 | 6.486 | 205,154 | +0.00(+0.07%) |
Mar 18, 2005 | 6.519 | 6.519 | 6.472 | 6.481 | 78,515 | -0.02(-0.29%) |
Mar 17, 2005 | 6.491 | 6.538 | 6.458 | 6.500 | 147,322 | +0.00(+0.00%) |
Mar 16, 2005 | 6.472 | 6.500 | 6.434 | 6.500 | 130,226 | +0.05(+0.73%) |
Mar 15, 2005 | 6.496 | 6.496 | 6.453 | 6.453 | 121,150 | +0.00(+0.07%) |
Mar 14, 2005 | 6.453 | 6.519 | 6.368 | 6.448 | 163,996 | -0.05(-0.80%) |
Mar 11, 2005 | 6.538 | 6.538 | 6.500 | 6.500 | 144,367 | -0.08(-1.15%) |
Mar 10, 2005 | 6.548 | 6.576 | 6.510 | 6.576 | 185,736 | +0.03(+0.44%) |
Mar 09, 2005 | 6.633 | 6.633 | 6.519 | 6.547 | 182,781 | -0.07(-1.09%) |
Mar 08, 2005 | 6.652 | 6.652 | 6.614 | 6.619 | 167,373 | -0.03(-0.49%) |
Mar 07, 2005 | 6.586 | 6.661 | 6.581 | 6.652 | 243,778 | +0.06(+0.86%) |
Mar 04, 2005 | 6.553 | 6.619 | 6.553 | 6.595 | 232,170 | +0.00(+0.07%) |
Mar 03, 2005 | 6.538 | 6.590 | 6.538 | 6.590 | 181,092 | +0.03(+0.51%) |
Mar 02, 2005 | 6.624 | 6.624 | 6.548 | 6.557 | 157,242 | -0.02(-0.29%) |