Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.908 | 7.008 | 6.908 | 6.999 | 60,967 | +0.07(+0.98%) |
May 27, 2005 | 6.944 | 6.953 | 6.917 | 6.931 | 35,122 | +0.00(+0.07%) |
May 26, 2005 | 6.913 | 6.931 | 6.895 | 6.926 | 51,910 | +0.01(+0.20%) |
May 25, 2005 | 6.917 | 6.958 | 6.913 | 6.913 | 34,018 | -0.03(-0.46%) |
May 24, 2005 | 6.926 | 6.949 | 6.908 | 6.944 | 55,665 | +0.02(+0.26%) |
May 23, 2005 | 6.913 | 6.931 | 6.895 | 6.926 | 46,829 | +0.05(+0.66%) |
May 20, 2005 | 6.867 | 6.908 | 6.867 | 6.881 | 49,480 | -0.03(-0.46%) |
May 19, 2005 | 6.881 | 6.913 | 6.867 | 6.913 | 34,018 | +0.05(+0.73%) |
May 18, 2005 | 6.872 | 6.904 | 6.858 | 6.863 | 113,540 | +0.00(+0.00%) |
May 17, 2005 | 6.886 | 6.908 | 6.840 | 6.863 | 108,680 | -0.03(-0.39%) |
May 16, 2005 | 6.849 | 6.890 | 6.849 | 6.890 | 36,006 | +0.04(+0.59%) |
May 13, 2005 | 6.854 | 6.872 | 6.849 | 6.849 | 12,811 | -0.00(-0.07%) |
May 12, 2005 | 6.854 | 6.854 | 6.813 | 6.854 | 49,480 | +0.02(+0.26%) |
May 11, 2005 | 6.840 | 6.872 | 6.836 | 6.836 | 34,459 | -0.03(-0.46%) |
May 10, 2005 | 6.836 | 6.877 | 6.822 | 6.867 | 20,543 | +0.03(+0.46%) |
May 09, 2005 | 6.791 | 6.836 | 6.791 | 6.836 | 29,820 | +0.04(+0.53%) |
May 06, 2005 | 6.867 | 6.867 | 6.800 | 6.800 | 21,868 | -0.07(-0.99%) |
May 05, 2005 | 6.849 | 6.877 | 6.836 | 6.867 | 99,624 | +0.02(+0.26%) |
May 04, 2005 | 6.813 | 6.849 | 6.800 | 6.849 | 65,385 | +0.00(+0.07%) |
May 03, 2005 | 6.813 | 6.845 | 6.809 | 6.845 | 35,343 | +0.03(+0.46%) |
May 02, 2005 | 6.818 | 6.845 | 6.791 | 6.813 | 60,525 | -0.02(-0.26%) |
Apr 29, 2005 | 6.854 | 6.858 | 6.822 | 6.831 | 57,653 | -0.01(-0.13%) |
Apr 28, 2005 | 6.822 | 6.854 | 6.822 | 6.840 | 48,155 | +0.05(+0.73%) |
Apr 27, 2005 | 6.777 | 6.809 | 6.772 | 6.791 | 45,062 | +0.03(+0.40%) |
Apr 26, 2005 | 6.727 | 6.763 | 6.718 | 6.763 | 40,203 | +0.05(+0.74%) |
Apr 25, 2005 | 6.686 | 6.718 | 6.686 | 6.714 | 33,134 | +0.03(+0.41%) |
Apr 22, 2005 | 6.677 | 6.686 | 6.668 | 6.686 | 25,623 | -0.00(-0.07%) |
Apr 21, 2005 | 6.668 | 6.768 | 6.664 | 6.691 | 41,970 | +0.00(+0.00%) |
Apr 20, 2005 | 6.682 | 6.714 | 6.664 | 6.691 | 51,247 | +0.00(+0.00%) |
Apr 19, 2005 | 6.659 | 6.705 | 6.655 | 6.691 | 45,946 | +0.03(+0.48%) |
Apr 18, 2005 | 6.618 | 6.659 | 6.614 | 6.659 | 30,704 | +0.03(+0.48%) |
Apr 15, 2005 | 6.628 | 6.628 | 6.591 | 6.628 | 25,844 | +0.01(+0.14%) |
Apr 14, 2005 | 6.605 | 6.618 | 6.569 | 6.618 | 75,767 | +0.00(+0.00%) |
Apr 13, 2005 | 6.605 | 6.641 | 6.591 | 6.618 | 36,668 | +0.02(+0.34%) |
Apr 12, 2005 | 6.573 | 6.605 | 6.564 | 6.596 | 28,053 | +0.03(+0.48%) |
Apr 11, 2005 | 6.623 | 6.623 | 6.564 | 6.564 | 64,943 | -0.05(-0.68%) |
Apr 08, 2005 | 6.587 | 6.628 | 6.587 | 6.609 | 26,949 | -0.01(-0.21%) |
Apr 07, 2005 | 6.591 | 6.623 | 6.587 | 6.623 | 19,659 | +0.02(+0.27%) |
Apr 06, 2005 | 6.564 | 6.605 | 6.560 | 6.605 | 34,680 | +0.04(+0.62%) |
Apr 05, 2005 | 6.618 | 6.618 | 6.542 | 6.564 | 38,656 | -0.10(-1.43%) |
Apr 04, 2005 | 6.614 | 6.664 | 6.564 | 6.659 | 21,206 | +0.05(+0.82%) |
Apr 01, 2005 | 6.578 | 6.655 | 6.555 | 6.605 | 47,492 | +0.04(+0.62%) |
Mar 31, 2005 | 6.560 | 6.564 | 6.460 | 6.564 | 59,641 | +0.06(+0.97%) |
Mar 30, 2005 | 6.383 | 6.542 | 6.356 | 6.501 | 73,558 | +0.12(+1.92%) |
Mar 29, 2005 | 6.383 | 6.383 | 6.347 | 6.379 | 42,632 | -0.00(-0.07%) |
Mar 28, 2005 | 6.428 | 6.433 | 6.356 | 6.383 | 73,558 | -0.01(-0.21%) |
Mar 24, 2005 | 6.360 | 6.442 | 6.351 | 6.397 | 48,597 | +0.05(+0.71%) |
Mar 23, 2005 | 6.474 | 6.474 | 6.293 | 6.351 | 138,501 | -0.13(-1.96%) |
Mar 22, 2005 | 6.542 | 6.542 | 6.478 | 6.478 | 135,188 | -0.07(-1.11%) |
Mar 21, 2005 | 6.596 | 6.605 | 6.523 | 6.551 | 132,758 | -0.06(-0.96%) |
Mar 18, 2005 | 6.655 | 6.655 | 6.600 | 6.614 | 48,597 | -0.04(-0.61%) |
Mar 17, 2005 | 6.641 | 6.655 | 6.632 | 6.655 | 9,940 | -0.02(-0.27%) |
Mar 16, 2005 | 6.791 | 6.791 | 6.641 | 6.673 | 105,146 | -0.12(-1.73%) |
Mar 15, 2005 | 6.637 | 6.935 | 6.637 | 6.791 | 145,349 | +0.14(+2.11%) |
Mar 14, 2005 | 6.659 | 6.664 | 6.587 | 6.650 | 181,134 | -0.04(-0.61%) |
Mar 11, 2005 | 6.727 | 6.763 | 6.673 | 6.691 | 45,504 | -0.12(-1.73%) |
Mar 10, 2005 | 6.845 | 6.872 | 6.682 | 6.809 | 109,564 | -0.04(-0.53%) |
Mar 09, 2005 | 6.895 | 6.895 | 6.845 | 6.845 | 45,283 | -0.06(-0.92%) |
Mar 08, 2005 | 6.895 | 6.967 | 6.895 | 6.908 | 29,820 | +0.00(+0.00%) |
Mar 07, 2005 | 6.940 | 6.985 | 6.904 | 6.908 | 59,200 | -0.10(-1.48%) |
Mar 04, 2005 | 6.994 | 7.085 | 6.972 | 7.012 | 61,188 | +0.08(+1.18%) |
Mar 03, 2005 | 6.926 | 6.972 | 6.904 | 6.931 | 35,122 | +0.02(+0.33%) |
Mar 02, 2005 | 6.863 | 6.926 | 6.854 | 6.908 | 77,534 | +0.03(+0.46%) |