Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.690 | 6.704 | 6.681 | 6.699 | 358,095 | +0.01(+0.14%) |
May 27, 2005 | 6.690 | 6.699 | 6.681 | 6.690 | 132,685 | +0.00(+0.00%) |
May 26, 2005 | 6.686 | 6.699 | 6.658 | 6.690 | 202,229 | -0.01(-0.14%) |
May 25, 2005 | 6.726 | 6.726 | 6.690 | 6.699 | 188,541 | -0.03(-0.40%) |
May 24, 2005 | 6.704 | 6.735 | 6.695 | 6.726 | 180,593 | +0.03(+0.41%) |
May 23, 2005 | 6.676 | 6.713 | 6.672 | 6.699 | 164,697 | +0.03(+0.48%) |
May 20, 2005 | 6.672 | 6.686 | 6.658 | 6.667 | 78,816 | -0.00(-0.07%) |
May 19, 2005 | 6.667 | 6.699 | 6.640 | 6.672 | 152,113 | +0.01(+0.14%) |
May 18, 2005 | 6.654 | 6.676 | 6.645 | 6.663 | 260,513 | +0.01(+0.20%) |
May 17, 2005 | 6.645 | 6.695 | 6.636 | 6.649 | 109,283 | -0.01(-0.14%) |
May 16, 2005 | 6.636 | 6.662 | 6.636 | 6.658 | 114,581 | +0.02(+0.34%) |
May 13, 2005 | 6.631 | 6.636 | 6.590 | 6.636 | 126,282 | +0.02(+0.27%) |
May 12, 2005 | 6.599 | 6.631 | 6.572 | 6.618 | 180,372 | +0.03(+0.41%) |
May 11, 2005 | 6.590 | 6.604 | 6.568 | 6.590 | 139,970 | +0.00(+0.00%) |
May 10, 2005 | 6.559 | 6.631 | 6.559 | 6.590 | 263,383 | -0.01(-0.21%) |
May 09, 2005 | 6.599 | 6.618 | 6.577 | 6.604 | 135,776 | -0.00(-0.07%) |
May 06, 2005 | 6.640 | 6.645 | 6.577 | 6.609 | 176,398 | -0.07(-1.02%) |
May 05, 2005 | 6.681 | 6.686 | 6.658 | 6.676 | 189,203 | +0.00(+0.00%) |
May 04, 2005 | 6.636 | 6.676 | 6.622 | 6.676 | 115,906 | +0.05(+0.75%) |
May 03, 2005 | 6.613 | 6.645 | 6.577 | 6.627 | 175,957 | +0.01(+0.21%) |
May 02, 2005 | 6.590 | 6.631 | 6.586 | 6.613 | 217,021 | +0.02(+0.27%) |
Apr 29, 2005 | 6.590 | 6.613 | 6.577 | 6.595 | 137,983 | +0.01(+0.21%) |
Apr 28, 2005 | 6.559 | 6.595 | 6.536 | 6.581 | 151,671 | +0.03(+0.41%) |
Apr 27, 2005 | 6.541 | 6.554 | 6.518 | 6.554 | 106,192 | +0.02(+0.28%) |
Apr 26, 2005 | 6.536 | 6.536 | 6.464 | 6.536 | 137,763 | +0.01(+0.21%) |
Apr 25, 2005 | 6.509 | 6.527 | 6.491 | 6.522 | 105,971 | +0.02(+0.35%) |
Apr 22, 2005 | 6.518 | 6.518 | 6.459 | 6.500 | 87,205 | +0.00(+0.07%) |
Apr 21, 2005 | 6.464 | 6.504 | 6.464 | 6.495 | 111,711 | +0.02(+0.35%) |
Apr 20, 2005 | 6.495 | 6.495 | 6.459 | 6.473 | 100,452 | -0.03(-0.42%) |
Apr 19, 2005 | 6.459 | 6.513 | 6.450 | 6.500 | 124,958 | +0.03(+0.49%) |
Apr 18, 2005 | 6.455 | 6.482 | 6.450 | 6.468 | 139,750 | +0.03(+0.42%) |
Apr 15, 2005 | 6.495 | 6.495 | 6.436 | 6.441 | 142,620 | -0.04(-0.56%) |
Apr 14, 2005 | 6.527 | 6.536 | 6.455 | 6.477 | 169,775 | -0.03(-0.49%) |
Apr 13, 2005 | 6.513 | 6.545 | 6.482 | 6.509 | 130,477 | -0.03(-0.42%) |
Apr 12, 2005 | 6.527 | 6.536 | 6.495 | 6.536 | 107,517 | +0.02(+0.35%) |
Apr 11, 2005 | 6.468 | 6.532 | 6.468 | 6.513 | 140,412 | +0.05(+0.70%) |
Apr 08, 2005 | 6.500 | 6.500 | 6.464 | 6.468 | 85,218 | -0.01(-0.14%) |
Apr 07, 2005 | 6.504 | 6.541 | 6.477 | 6.477 | 107,517 | -0.04(-0.63%) |
Apr 06, 2005 | 6.509 | 6.541 | 6.486 | 6.518 | 112,374 | +0.03(+0.50%) |
Apr 05, 2005 | 6.477 | 6.509 | 6.473 | 6.486 | 152,334 | -0.01(-0.14%) |
Apr 04, 2005 | 6.441 | 6.509 | 6.441 | 6.495 | 113,036 | +0.01(+0.21%) |
Apr 01, 2005 | 6.477 | 6.500 | 6.441 | 6.482 | 148,801 | +0.05(+0.77%) |
Mar 31, 2005 | 6.378 | 6.455 | 6.378 | 6.432 | 176,177 | +0.05(+0.78%) |
Mar 30, 2005 | 6.251 | 6.382 | 6.251 | 6.382 | 267,136 | +0.10(+1.59%) |
Mar 29, 2005 | 6.264 | 6.291 | 6.251 | 6.282 | 128,269 | -0.01(-0.14%) |
Mar 28, 2005 | 6.350 | 6.359 | 6.251 | 6.291 | 126,503 | -0.04(-0.64%) |
Mar 24, 2005 | 6.291 | 6.332 | 6.264 | 6.332 | 147,918 | +0.02(+0.36%) |
Mar 23, 2005 | 6.387 | 6.387 | 6.285 | 6.310 | 260,072 | -0.09(-1.42%) |
Mar 22, 2005 | 6.432 | 6.450 | 6.391 | 6.400 | 97,803 | -0.04(-0.63%) |
Mar 21, 2005 | 6.477 | 6.477 | 6.423 | 6.441 | 310,629 | -0.04(-0.63%) |
Mar 18, 2005 | 6.455 | 6.482 | 6.418 | 6.482 | 138,425 | +0.03(+0.42%) |
Mar 17, 2005 | 6.486 | 6.504 | 6.432 | 6.455 | 163,372 | -0.02(-0.28%) |
Mar 16, 2005 | 6.464 | 6.473 | 6.436 | 6.473 | 156,528 | +0.02(+0.35%) |
Mar 15, 2005 | 6.486 | 6.504 | 6.450 | 6.450 | 218,345 | -0.05(-0.77%) |
Mar 14, 2005 | 6.550 | 6.554 | 6.477 | 6.500 | 220,774 | -0.06(-0.90%) |
Mar 11, 2005 | 6.636 | 6.636 | 6.541 | 6.559 | 141,074 | -0.07(-1.09%) |
Mar 10, 2005 | 6.645 | 6.649 | 6.595 | 6.631 | 157,412 | +0.00(+0.00%) |
Mar 09, 2005 | 6.654 | 6.676 | 6.599 | 6.631 | 191,190 | -0.07(-1.01%) |
Mar 08, 2005 | 6.726 | 6.726 | 6.681 | 6.699 | 130,698 | -0.02(-0.27%) |
Mar 07, 2005 | 6.717 | 6.749 | 6.713 | 6.717 | 98,465 | -0.01(-0.20%) |
Mar 04, 2005 | 6.672 | 6.735 | 6.672 | 6.731 | 162,489 | +0.05(+0.75%) |
Mar 03, 2005 | 6.686 | 6.695 | 6.658 | 6.681 | 155,425 | +0.01(+0.20%) |
Mar 02, 2005 | 6.676 | 6.676 | 6.645 | 6.667 | 116,789 | -0.01(-0.14%) |