Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.630 | 6.693 | 6.630 | 6.693 | 96,084 | +0.06(+0.94%) |
May 27, 2005 | 6.612 | 6.657 | 6.595 | 6.630 | 111,315 | -0.01(-0.20%) |
May 26, 2005 | 6.653 | 6.675 | 6.630 | 6.644 | 114,226 | -0.01(-0.13%) |
May 25, 2005 | 6.675 | 6.675 | 6.653 | 6.653 | 55,993 | -0.01(-0.20%) |
May 24, 2005 | 6.666 | 6.706 | 6.666 | 6.666 | 103,027 | +0.03(+0.40%) |
May 23, 2005 | 6.657 | 6.661 | 6.635 | 6.639 | 65,400 | -0.00(-0.07%) |
May 20, 2005 | 6.644 | 6.657 | 6.617 | 6.644 | 77,270 | +0.01(+0.20%) |
May 19, 2005 | 6.603 | 6.688 | 6.595 | 6.630 | 82,870 | +0.00(+0.00%) |
May 18, 2005 | 6.572 | 6.635 | 6.572 | 6.630 | 37,179 | +0.05(+0.75%) |
May 17, 2005 | 6.550 | 6.581 | 6.545 | 6.581 | 53,529 | +0.01(+0.14%) |
May 16, 2005 | 6.563 | 6.586 | 6.563 | 6.572 | 51,066 | +0.00(+0.00%) |
May 13, 2005 | 6.554 | 6.577 | 6.541 | 6.572 | 44,570 | +0.04(+0.68%) |
May 12, 2005 | 6.545 | 6.572 | 6.528 | 6.528 | 62,712 | -0.03(-0.41%) |
May 11, 2005 | 6.532 | 6.608 | 6.532 | 6.554 | 60,696 | -0.02(-0.27%) |
May 10, 2005 | 6.554 | 6.603 | 6.554 | 6.572 | 64,056 | +0.05(+0.75%) |
May 09, 2005 | 6.523 | 6.550 | 6.501 | 6.523 | 48,826 | +0.00(+0.07%) |
May 06, 2005 | 6.545 | 6.554 | 6.501 | 6.519 | 67,192 | -0.04(-0.68%) |
May 05, 2005 | 6.523 | 6.563 | 6.523 | 6.563 | 46,586 | +0.02(+0.34%) |
May 04, 2005 | 6.510 | 6.545 | 6.505 | 6.541 | 86,229 | +0.03(+0.41%) |
May 03, 2005 | 6.483 | 6.532 | 6.478 | 6.514 | 82,198 | +0.02(+0.34%) |
May 02, 2005 | 6.483 | 6.519 | 6.478 | 6.492 | 91,605 | +0.00(+0.00%) |
Apr 29, 2005 | 6.470 | 6.510 | 6.456 | 6.492 | 88,021 | +0.02(+0.35%) |
Apr 28, 2005 | 6.461 | 6.470 | 6.447 | 6.470 | 79,958 | +0.01(+0.14%) |
Apr 27, 2005 | 6.425 | 6.461 | 6.425 | 6.461 | 39,643 | +0.04(+0.56%) |
Apr 26, 2005 | 6.447 | 6.452 | 6.416 | 6.425 | 44,122 | -0.03(-0.42%) |
Apr 25, 2005 | 6.429 | 6.470 | 6.411 | 6.452 | 51,737 | +0.02(+0.35%) |
Apr 22, 2005 | 6.403 | 6.443 | 6.403 | 6.429 | 66,072 | +0.03(+0.49%) |
Apr 21, 2005 | 6.429 | 6.443 | 6.398 | 6.398 | 55,769 | -0.04(-0.69%) |
Apr 20, 2005 | 6.452 | 6.452 | 6.420 | 6.443 | 47,258 | -0.03(-0.41%) |
Apr 19, 2005 | 6.438 | 6.492 | 6.438 | 6.470 | 68,536 | +0.02(+0.35%) |
Apr 18, 2005 | 6.429 | 6.452 | 6.411 | 6.447 | 73,687 | +0.03(+0.42%) |
Apr 15, 2005 | 6.398 | 6.425 | 6.394 | 6.420 | 53,753 | +0.01(+0.14%) |
Apr 14, 2005 | 6.403 | 6.425 | 6.398 | 6.411 | 86,229 | +0.01(+0.14%) |
Apr 13, 2005 | 6.398 | 6.425 | 6.385 | 6.403 | 64,280 | -0.03(-0.49%) |
Apr 12, 2005 | 6.389 | 6.434 | 6.389 | 6.434 | 88,693 | +0.02(+0.28%) |
Apr 11, 2005 | 6.394 | 6.416 | 6.385 | 6.416 | 40,091 | +0.03(+0.42%) |
Apr 08, 2005 | 6.403 | 6.407 | 6.376 | 6.389 | 57,337 | -0.01(-0.14%) |
Apr 07, 2005 | 6.438 | 6.447 | 6.398 | 6.398 | 105,715 | -0.04(-0.62%) |
Apr 06, 2005 | 6.389 | 6.438 | 6.385 | 6.438 | 40,763 | +0.02(+0.35%) |
Apr 05, 2005 | 6.376 | 6.420 | 6.376 | 6.416 | 43,674 | +0.01(+0.21%) |
Apr 04, 2005 | 6.407 | 6.447 | 6.371 | 6.403 | 91,381 | -0.00(-0.07%) |
Apr 01, 2005 | 6.385 | 6.407 | 6.362 | 6.407 | 97,652 | +0.06(+0.99%) |
Mar 31, 2005 | 6.318 | 6.353 | 6.295 | 6.344 | 106,163 | +0.05(+0.78%) |
Mar 30, 2005 | 6.197 | 6.295 | 6.197 | 6.295 | 145,359 | +0.08(+1.29%) |
Mar 29, 2005 | 6.206 | 6.242 | 6.206 | 6.215 | 82,198 | -0.00(-0.07%) |
Mar 28, 2005 | 6.233 | 6.251 | 6.211 | 6.219 | 76,599 | -0.04(-0.57%) |
Mar 24, 2005 | 6.286 | 6.286 | 6.233 | 6.255 | 78,390 | +0.01(+0.21%) |
Mar 23, 2005 | 6.371 | 6.371 | 6.215 | 6.242 | 134,832 | -0.15(-2.31%) |
Mar 22, 2005 | 6.385 | 6.411 | 6.371 | 6.389 | 99,220 | -0.02(-0.28%) |
Mar 21, 2005 | 6.385 | 6.416 | 6.385 | 6.407 | 149,614 | +0.01(+0.14%) |
Mar 18, 2005 | 6.398 | 6.403 | 6.380 | 6.398 | 82,646 | +0.01(+0.21%) |
Mar 17, 2005 | 6.385 | 6.411 | 6.371 | 6.385 | 97,876 | -0.01(-0.21%) |
Mar 16, 2005 | 6.407 | 6.425 | 6.380 | 6.398 | 96,756 | -0.03(-0.42%) |
Mar 15, 2005 | 6.452 | 6.452 | 6.420 | 6.425 | 48,826 | -0.00(-0.07%) |
Mar 14, 2005 | 6.474 | 6.474 | 6.420 | 6.429 | 77,270 | -0.04(-0.69%) |
Mar 11, 2005 | 6.519 | 6.519 | 6.447 | 6.474 | 58,681 | -0.07(-1.09%) |
Mar 10, 2005 | 6.545 | 6.563 | 6.519 | 6.545 | 133,712 | -0.03(-0.41%) |
Mar 09, 2005 | 6.581 | 6.599 | 6.559 | 6.572 | 221,062 | -0.05(-0.81%) |
Mar 08, 2005 | 6.595 | 6.630 | 6.595 | 6.626 | 150,958 | +0.00(+0.00%) |
Mar 07, 2005 | 6.626 | 6.644 | 6.621 | 6.626 | 78,614 | -0.01(-0.13%) |
Mar 04, 2005 | 6.621 | 6.635 | 6.603 | 6.635 | 174,923 | +0.03(+0.41%) |
Mar 03, 2005 | 6.608 | 6.617 | 6.599 | 6.608 | 89,813 | +0.00(+0.00%) |
Mar 02, 2005 | 6.617 | 6.635 | 6.599 | 6.608 | 124,529 | -0.03(-0.47%) |