Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.797 | 6.812 | 6.792 | 6.807 | 55,187 | +0.01(+0.15%) |
May 27, 2005 | 6.797 | 6.797 | 6.757 | 6.797 | 20,619 | +0.02(+0.29%) |
May 26, 2005 | 6.782 | 6.812 | 6.772 | 6.777 | 34,366 | +0.00(+0.00%) |
May 25, 2005 | 6.802 | 6.802 | 6.777 | 6.777 | 34,972 | -0.01(-0.15%) |
May 24, 2005 | 6.782 | 6.797 | 6.782 | 6.787 | 46,293 | +0.00(+0.00%) |
May 23, 2005 | 6.792 | 6.802 | 6.772 | 6.787 | 47,506 | +0.01(+0.15%) |
May 20, 2005 | 6.787 | 6.787 | 6.757 | 6.777 | 28,099 | +0.00(+0.00%) |
May 19, 2005 | 6.782 | 6.802 | 6.767 | 6.777 | 50,538 | -0.02(-0.36%) |
May 18, 2005 | 6.757 | 6.802 | 6.757 | 6.802 | 32,546 | +0.05(+0.73%) |
May 17, 2005 | 6.777 | 6.782 | 6.737 | 6.752 | 81,467 | -0.03(-0.51%) |
May 16, 2005 | 6.792 | 6.802 | 6.782 | 6.787 | 28,099 | +0.00(+0.07%) |
May 13, 2005 | 6.777 | 6.802 | 6.777 | 6.782 | 30,525 | -0.00(-0.07%) |
May 12, 2005 | 6.792 | 6.807 | 6.772 | 6.787 | 77,626 | -0.01(-0.15%) |
May 11, 2005 | 6.812 | 6.821 | 6.797 | 6.797 | 32,546 | -0.02(-0.36%) |
May 10, 2005 | 6.836 | 6.841 | 6.797 | 6.822 | 130,388 | -0.03(-0.50%) |
May 09, 2005 | 6.896 | 6.896 | 6.831 | 6.856 | 30,929 | -0.04(-0.57%) |
May 06, 2005 | 6.911 | 6.911 | 6.876 | 6.896 | 54,985 | -0.04(-0.57%) |
May 05, 2005 | 6.930 | 6.950 | 6.896 | 6.935 | 78,233 | +0.01(+0.14%) |
May 04, 2005 | 6.920 | 6.925 | 6.886 | 6.925 | 74,594 | +0.03(+0.50%) |
May 03, 2005 | 6.891 | 6.901 | 6.861 | 6.891 | 56,198 | +0.02(+0.36%) |
May 02, 2005 | 6.871 | 6.901 | 6.861 | 6.866 | 61,454 | +0.00(+0.00%) |
Apr 29, 2005 | 6.851 | 6.871 | 6.827 | 6.866 | 38,206 | +0.01(+0.22%) |
Apr 28, 2005 | 6.812 | 6.851 | 6.802 | 6.851 | 63,678 | +0.06(+0.87%) |
Apr 27, 2005 | 6.782 | 6.812 | 6.782 | 6.792 | 66,306 | +0.01(+0.15%) |
Apr 26, 2005 | 6.777 | 6.782 | 6.767 | 6.782 | 37,398 | +0.01(+0.22%) |
Apr 25, 2005 | 6.772 | 6.792 | 6.767 | 6.767 | 38,611 | -0.00(-0.07%) |
Apr 22, 2005 | 6.772 | 6.772 | 6.742 | 6.772 | 53,368 | +0.02(+0.29%) |
Apr 21, 2005 | 6.762 | 6.762 | 6.737 | 6.752 | 40,430 | -0.02(-0.29%) |
Apr 20, 2005 | 6.737 | 6.772 | 6.733 | 6.772 | 33,557 | -0.01(-0.22%) |
Apr 19, 2005 | 6.762 | 6.787 | 6.762 | 6.787 | 15,565 | +0.04(+0.66%) |
Apr 18, 2005 | 6.728 | 6.762 | 6.728 | 6.742 | 34,366 | +0.03(+0.52%) |
Apr 15, 2005 | 6.708 | 6.757 | 6.703 | 6.708 | 54,177 | +0.01(+0.22%) |
Apr 14, 2005 | 6.718 | 6.772 | 6.693 | 6.693 | 30,929 | -0.05(-0.73%) |
Apr 13, 2005 | 6.752 | 6.770 | 6.733 | 6.742 | 41,643 | -0.03(-0.44%) |
Apr 12, 2005 | 6.787 | 6.802 | 6.757 | 6.772 | 47,101 | -0.02(-0.29%) |
Apr 11, 2005 | 6.752 | 6.792 | 6.752 | 6.792 | 62,869 | +0.04(+0.59%) |
Apr 08, 2005 | 6.742 | 6.767 | 6.742 | 6.752 | 24,258 | -0.00(-0.07%) |
Apr 07, 2005 | 6.742 | 6.782 | 6.742 | 6.757 | 48,718 | +0.00(+0.00%) |
Apr 06, 2005 | 6.742 | 6.792 | 6.728 | 6.757 | 84,904 | +0.03(+0.44%) |
Apr 05, 2005 | 6.708 | 6.737 | 6.703 | 6.728 | 47,101 | +0.00(+0.07%) |
Apr 04, 2005 | 6.698 | 6.723 | 6.678 | 6.723 | 172,638 | +0.00(+0.07%) |
Apr 01, 2005 | 6.757 | 6.787 | 6.708 | 6.718 | 130,793 | -0.03(-0.44%) |
Mar 31, 2005 | 6.703 | 6.747 | 6.678 | 6.747 | 83,084 | +0.07(+1.04%) |
Mar 30, 2005 | 6.703 | 6.703 | 6.663 | 6.678 | 95,618 | +0.00(+0.00%) |
Mar 29, 2005 | 6.693 | 6.693 | 6.663 | 6.678 | 57,815 | -0.01(-0.22%) |
Mar 28, 2005 | 6.737 | 6.762 | 6.678 | 6.693 | 117,451 | -0.08(-1.24%) |
Mar 24, 2005 | 6.777 | 6.827 | 6.767 | 6.777 | 50,942 | +0.04(+0.59%) |
Mar 23, 2005 | 6.866 | 6.866 | 6.728 | 6.737 | 164,148 | -0.11(-1.59%) |
Mar 22, 2005 | 6.856 | 6.871 | 6.846 | 6.846 | 73,583 | +0.00(+0.00%) |
Mar 21, 2005 | 6.871 | 6.871 | 6.841 | 6.846 | 42,856 | -0.02(-0.36%) |
Mar 18, 2005 | 6.841 | 6.876 | 6.836 | 6.871 | 44,878 | +0.00(+0.00%) |
Mar 17, 2005 | 6.836 | 6.909 | 6.836 | 6.871 | 42,452 | +0.02(+0.36%) |
Mar 16, 2005 | 6.856 | 6.866 | 6.846 | 6.846 | 34,366 | -0.01(-0.14%) |
Mar 15, 2005 | 6.827 | 6.861 | 6.822 | 6.856 | 107,949 | -0.00(-0.07%) |
Mar 14, 2005 | 6.906 | 6.911 | 6.846 | 6.861 | 78,435 | -0.03(-0.43%) |
Mar 11, 2005 | 6.925 | 6.935 | 6.891 | 6.891 | 55,794 | -0.06(-0.92%) |
Mar 10, 2005 | 6.960 | 6.992 | 6.945 | 6.955 | 44,271 | +0.00(+0.00%) |
Mar 09, 2005 | 6.990 | 7.000 | 6.955 | 6.955 | 32,546 | -0.06(-0.85%) |
Mar 08, 2005 | 7.049 | 7.049 | 6.995 | 7.014 | 48,314 | -0.02(-0.35%) |
Mar 07, 2005 | 7.024 | 7.054 | 7.024 | 7.039 | 102,087 | +0.01(+0.21%) |
Mar 04, 2005 | 7.034 | 7.049 | 7.010 | 7.024 | 47,708 | -0.00(-0.07%) |
Mar 03, 2005 | 7.000 | 7.029 | 7.000 | 7.029 | 74,392 | +0.03(+0.50%) |
Mar 02, 2005 | 6.985 | 6.995 | 6.965 | 6.995 | 71,360 | +0.00(+0.07%) |