Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.019 | 7.073 | 6.996 | 7.069 | 44,159 | +0.01(+0.19%) |
May 27, 2005 | 7.055 | 7.060 | 7.028 | 7.055 | 15,598 | +0.05(+0.78%) |
May 26, 2005 | 7.046 | 7.051 | 6.991 | 7.001 | 37,568 | -0.02(-0.32%) |
May 25, 2005 | 7.010 | 7.037 | 7.005 | 7.023 | 31,636 | +0.00(+0.00%) |
May 24, 2005 | 7.001 | 7.023 | 6.987 | 7.023 | 50,530 | +0.02(+0.33%) |
May 23, 2005 | 6.987 | 7.001 | 6.964 | 7.001 | 21,310 | +0.01(+0.13%) |
May 20, 2005 | 6.964 | 6.991 | 6.964 | 6.991 | 22,189 | +0.03(+0.39%) |
May 19, 2005 | 6.964 | 6.987 | 6.964 | 6.964 | 24,386 | +0.00(+0.00%) |
May 18, 2005 | 6.941 | 6.969 | 6.937 | 6.964 | 45,257 | +0.02(+0.26%) |
May 17, 2005 | 6.973 | 6.982 | 6.928 | 6.946 | 52,947 | -0.01(-0.20%) |
May 16, 2005 | 6.946 | 6.973 | 6.946 | 6.960 | 24,825 | +0.02(+0.26%) |
May 13, 2005 | 6.964 | 6.973 | 6.937 | 6.941 | 36,030 | -0.03(-0.39%) |
May 12, 2005 | 6.960 | 6.969 | 6.937 | 6.969 | 36,030 | +0.03(+0.39%) |
May 11, 2005 | 6.900 | 6.946 | 6.900 | 6.941 | 43,719 | -0.02(-0.33%) |
May 10, 2005 | 6.941 | 6.964 | 6.859 | 6.964 | 82,386 | +0.04(+0.53%) |
May 09, 2005 | 6.937 | 6.941 | 6.928 | 6.928 | 36,030 | -0.00(-0.07%) |
May 06, 2005 | 6.941 | 6.969 | 6.919 | 6.932 | 27,681 | -0.05(-0.78%) |
May 05, 2005 | 6.991 | 6.996 | 6.950 | 6.987 | 70,742 | +0.00(+0.00%) |
May 04, 2005 | 6.896 | 6.991 | 6.896 | 6.987 | 50,530 | +0.10(+1.45%) |
May 03, 2005 | 6.859 | 6.910 | 6.859 | 6.887 | 61,295 | +0.00(+0.07%) |
May 02, 2005 | 6.850 | 6.905 | 6.850 | 6.882 | 58,219 | -0.00(-0.07%) |
Apr 29, 2005 | 6.869 | 6.891 | 6.850 | 6.887 | 45,037 | +0.02(+0.27%) |
Apr 28, 2005 | 6.941 | 6.941 | 6.846 | 6.869 | 81,947 | -0.05(-0.72%) |
Apr 27, 2005 | 6.928 | 6.937 | 6.910 | 6.919 | 44,598 | +0.01(+0.13%) |
Apr 26, 2005 | 6.941 | 6.946 | 6.905 | 6.910 | 42,401 | -0.01(-0.20%) |
Apr 25, 2005 | 6.928 | 6.937 | 6.900 | 6.923 | 22,409 | +0.02(+0.33%) |
Apr 22, 2005 | 6.869 | 6.941 | 6.869 | 6.900 | 36,689 | +0.05(+0.73%) |
Apr 21, 2005 | 6.859 | 6.887 | 6.837 | 6.850 | 25,484 | -0.03(-0.40%) |
Apr 20, 2005 | 6.882 | 6.896 | 6.873 | 6.878 | 30,757 | -0.02(-0.33%) |
Apr 19, 2005 | 6.882 | 6.923 | 6.882 | 6.900 | 39,106 | +0.02(+0.26%) |
Apr 18, 2005 | 6.873 | 6.882 | 6.864 | 6.882 | 10,984 | +0.01(+0.20%) |
Apr 15, 2005 | 6.859 | 6.873 | 6.850 | 6.869 | 19,113 | -0.02(-0.33%) |
Apr 14, 2005 | 6.850 | 6.914 | 6.832 | 6.891 | 86,121 | -0.00(-0.07%) |
Apr 13, 2005 | 6.910 | 6.914 | 6.887 | 6.896 | 22,848 | -0.04(-0.59%) |
Apr 12, 2005 | 6.905 | 6.937 | 6.882 | 6.937 | 13,621 | -0.00(-0.07%) |
Apr 11, 2005 | 6.891 | 6.950 | 6.873 | 6.941 | 15,378 | +0.06(+0.86%) |
Apr 08, 2005 | 6.837 | 6.882 | 6.837 | 6.882 | 27,901 | +0.05(+0.73%) |
Apr 07, 2005 | 6.828 | 6.864 | 6.823 | 6.832 | 16,037 | -0.02(-0.27%) |
Apr 06, 2005 | 6.859 | 6.873 | 6.841 | 6.850 | 29,439 | +0.01(+0.13%) |
Apr 05, 2005 | 6.791 | 6.869 | 6.791 | 6.841 | 22,189 | +0.04(+0.54%) |
Apr 04, 2005 | 6.746 | 6.805 | 6.746 | 6.805 | 21,969 | +0.04(+0.61%) |
Apr 01, 2005 | 6.814 | 6.828 | 6.696 | 6.764 | 58,439 | -0.00(-0.07%) |
Mar 31, 2005 | 6.668 | 6.796 | 6.668 | 6.768 | 45,697 | +0.08(+1.16%) |
Mar 30, 2005 | 6.664 | 6.714 | 6.636 | 6.691 | 37,787 | +0.03(+0.48%) |
Mar 29, 2005 | 6.600 | 6.682 | 6.600 | 6.659 | 40,863 | +0.01(+0.21%) |
Mar 28, 2005 | 6.655 | 6.696 | 6.646 | 6.646 | 43,939 | -0.03(-0.48%) |
Mar 24, 2005 | 6.659 | 6.705 | 6.655 | 6.677 | 42,181 | +0.05(+0.82%) |
Mar 23, 2005 | 6.691 | 6.691 | 6.577 | 6.623 | 81,727 | -0.10(-1.42%) |
Mar 22, 2005 | 6.727 | 6.768 | 6.714 | 6.718 | 32,295 | -0.01(-0.20%) |
Mar 21, 2005 | 6.782 | 6.805 | 6.727 | 6.732 | 43,280 | -0.05(-0.74%) |
Mar 18, 2005 | 6.773 | 6.818 | 6.773 | 6.782 | 15,598 | +0.01(+0.13%) |
Mar 17, 2005 | 6.782 | 6.782 | 6.755 | 6.773 | 18,454 | +0.00(+0.00%) |
Mar 16, 2005 | 6.841 | 6.841 | 6.746 | 6.773 | 109,628 | -0.08(-1.13%) |
Mar 15, 2005 | 6.837 | 6.859 | 6.814 | 6.850 | 3,954 | +0.02(+0.27%) |
Mar 14, 2005 | 6.873 | 6.891 | 6.828 | 6.832 | 60,416 | -0.06(-0.86%) |
Mar 11, 2005 | 6.987 | 6.987 | 6.837 | 6.891 | 85,681 | -0.10(-1.43%) |
Mar 10, 2005 | 7.032 | 7.051 | 6.987 | 6.991 | 27,242 | -0.04(-0.58%) |
Mar 09, 2005 | 7.023 | 7.073 | 7.014 | 7.032 | 34,272 | -0.01(-0.13%) |
Mar 08, 2005 | 7.051 | 7.060 | 7.019 | 7.042 | 57,341 | -0.03(-0.39%) |
Mar 07, 2005 | 7.028 | 7.069 | 7.023 | 7.069 | 36,030 | +0.03(+0.39%) |
Mar 04, 2005 | 7.046 | 7.051 | 7.023 | 7.042 | 18,234 | +0.01(+0.13%) |
Mar 03, 2005 | 7.032 | 7.046 | 7.019 | 7.032 | 21,969 | +0.01(+0.19%) |
Mar 02, 2005 | 6.982 | 7.028 | 6.964 | 7.019 | 56,901 | +0.04(+0.59%) |