Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.123 | 7.123 | 7.055 | 7.119 | 104,330 | +0.04(+0.60%) |
May 27, 2005 | 7.093 | 7.110 | 7.038 | 7.076 | 37,980 | -0.00(-0.06%) |
May 26, 2005 | 7.085 | 7.097 | 7.059 | 7.080 | 44,076 | -0.00(-0.06%) |
May 25, 2005 | 7.063 | 7.102 | 7.038 | 7.085 | 61,425 | +0.06(+0.91%) |
May 24, 2005 | 7.055 | 7.068 | 7.021 | 7.021 | 52,282 | -0.02(-0.24%) |
May 23, 2005 | 7.012 | 7.046 | 7.012 | 7.038 | 64,942 | +0.02(+0.24%) |
May 20, 2005 | 7.025 | 7.025 | 6.991 | 7.021 | 59,550 | -0.00(-0.06%) |
May 19, 2005 | 6.974 | 7.029 | 6.965 | 7.025 | 47,124 | +0.04(+0.55%) |
May 18, 2005 | 6.935 | 6.991 | 6.910 | 6.987 | 103,158 | +0.08(+1.11%) |
May 17, 2005 | 6.867 | 6.910 | 6.867 | 6.910 | 69,866 | +0.01(+0.12%) |
May 16, 2005 | 6.880 | 6.965 | 6.842 | 6.901 | 97,296 | +0.04(+0.62%) |
May 13, 2005 | 6.795 | 6.859 | 6.795 | 6.859 | 79,478 | +0.06(+0.94%) |
May 12, 2005 | 6.748 | 6.795 | 6.743 | 6.795 | 80,885 | +0.03(+0.38%) |
May 11, 2005 | 6.765 | 6.782 | 6.739 | 6.769 | 65,880 | +0.01(+0.19%) |
May 10, 2005 | 6.679 | 6.769 | 6.679 | 6.756 | 112,536 | +0.06(+0.89%) |
May 09, 2005 | 6.645 | 6.705 | 6.637 | 6.697 | 64,473 | +0.02(+0.32%) |
May 06, 2005 | 6.633 | 6.697 | 6.611 | 6.675 | 128,478 | +0.02(+0.32%) |
May 05, 2005 | 6.654 | 6.658 | 6.615 | 6.654 | 98,000 | -0.03(-0.45%) |
May 04, 2005 | 6.586 | 6.684 | 6.586 | 6.684 | 129,651 | +0.06(+0.84%) |
May 03, 2005 | 6.620 | 6.641 | 6.615 | 6.628 | 60,722 | -0.01(-0.19%) |
May 02, 2005 | 6.654 | 6.654 | 6.607 | 6.641 | 107,143 | -0.01(-0.19%) |
Apr 29, 2005 | 6.671 | 6.675 | 6.624 | 6.654 | 94,952 | +0.06(+0.84%) |
Apr 28, 2005 | 6.581 | 6.607 | 6.581 | 6.598 | 46,655 | +0.00(+0.06%) |
Apr 27, 2005 | 6.603 | 6.603 | 6.581 | 6.594 | 41,966 | +0.01(+0.13%) |
Apr 26, 2005 | 6.560 | 6.620 | 6.560 | 6.586 | 118,866 | +0.02(+0.26%) |
Apr 25, 2005 | 6.500 | 6.569 | 6.475 | 6.569 | 86,043 | +0.07(+1.05%) |
Apr 22, 2005 | 6.479 | 6.500 | 6.462 | 6.500 | 37,746 | +0.03(+0.46%) |
Apr 21, 2005 | 6.483 | 6.488 | 6.458 | 6.470 | 67,052 | -0.03(-0.39%) |
Apr 20, 2005 | 6.505 | 6.505 | 6.462 | 6.496 | 67,052 | -0.01(-0.20%) |
Apr 19, 2005 | 6.432 | 6.509 | 6.419 | 6.509 | 131,761 | +0.07(+1.13%) |
Apr 18, 2005 | 6.453 | 6.453 | 6.424 | 6.436 | 89,560 | -0.00(-0.07%) |
Apr 15, 2005 | 6.492 | 6.492 | 6.424 | 6.441 | 207,723 | -0.06(-0.85%) |
Apr 14, 2005 | 6.534 | 6.534 | 6.488 | 6.496 | 121,679 | -0.04(-0.65%) |
Apr 13, 2005 | 6.526 | 6.543 | 6.492 | 6.539 | 317,445 | +0.02(+0.26%) |
Apr 12, 2005 | 6.522 | 6.522 | 6.470 | 6.522 | 110,426 | -0.02(-0.26%) |
Apr 11, 2005 | 6.547 | 6.560 | 6.505 | 6.539 | 143,014 | +0.01(+0.20%) |
Apr 08, 2005 | 6.496 | 6.547 | 6.483 | 6.526 | 146,765 | +0.01(+0.13%) |
Apr 07, 2005 | 6.556 | 6.598 | 6.449 | 6.517 | 358,474 | -0.10(-1.55%) |
Apr 06, 2005 | 6.807 | 6.807 | 6.615 | 6.620 | 392,001 | -0.17(-2.51%) |
Apr 05, 2005 | 6.803 | 6.816 | 6.790 | 6.790 | 32,823 | -0.03(-0.38%) |
Apr 04, 2005 | 6.756 | 6.824 | 6.752 | 6.816 | 67,756 | +0.05(+0.69%) |
Apr 01, 2005 | 6.718 | 6.820 | 6.718 | 6.769 | 72,445 | +0.06(+0.89%) |
Mar 31, 2005 | 6.594 | 6.714 | 6.594 | 6.709 | 90,497 | +0.12(+1.75%) |
Mar 30, 2005 | 6.560 | 6.611 | 6.558 | 6.594 | 57,674 | +0.03(+0.39%) |
Mar 29, 2005 | 6.590 | 6.611 | 6.560 | 6.569 | 50,406 | -0.03(-0.52%) |
Mar 28, 2005 | 6.569 | 6.603 | 6.547 | 6.603 | 64,004 | +0.00(+0.06%) |
Mar 24, 2005 | 6.611 | 6.615 | 6.569 | 6.598 | 97,765 | +0.00(+0.06%) |
Mar 23, 2005 | 6.739 | 6.752 | 6.526 | 6.594 | 133,871 | -0.15(-2.15%) |
Mar 22, 2005 | 6.782 | 6.782 | 6.739 | 6.739 | 37,980 | -0.05(-0.75%) |
Mar 21, 2005 | 6.846 | 6.846 | 6.773 | 6.790 | 84,871 | -0.08(-1.12%) |
Mar 18, 2005 | 6.824 | 6.867 | 6.824 | 6.867 | 37,277 | +0.03(+0.37%) |
Mar 17, 2005 | 6.829 | 6.884 | 6.816 | 6.842 | 120,273 | -0.01(-0.19%) |
Mar 16, 2005 | 6.918 | 6.931 | 6.842 | 6.854 | 125,430 | -0.07(-1.05%) |
Mar 15, 2005 | 6.952 | 6.952 | 6.901 | 6.927 | 120,741 | -0.05(-0.73%) |
Mar 14, 2005 | 7.038 | 7.038 | 6.952 | 6.978 | 117,225 | -0.06(-0.85%) |
Mar 11, 2005 | 7.059 | 7.059 | 6.995 | 7.038 | 44,545 | -0.02(-0.30%) |
Mar 10, 2005 | 7.008 | 7.123 | 6.982 | 7.059 | 108,550 | +0.03(+0.36%) |
Mar 09, 2005 | 7.051 | 7.076 | 7.033 | 7.033 | 30,478 | -0.05(-0.66%) |
Mar 08, 2005 | 7.153 | 7.153 | 7.080 | 7.080 | 73,617 | -0.06(-0.84%) |
Mar 07, 2005 | 7.123 | 7.166 | 7.106 | 7.140 | 71,038 | -0.05(-0.65%) |
Mar 04, 2005 | 7.166 | 7.187 | 7.144 | 7.187 | 80,885 | +0.03(+0.48%) |
Mar 03, 2005 | 7.161 | 7.161 | 7.136 | 7.153 | 16,177 | +0.02(+0.30%) |
Mar 02, 2005 | 7.123 | 7.153 | 7.123 | 7.132 | 85,339 | -0.00(-0.06%) |