Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.789 | 6.794 | 6.500 | 6.720 | 7,060 | -0.02(-0.30%) |
May 27, 2005 | 6.610 | 6.750 | 6.560 | 6.740 | 10,813 | -0.05(-0.74%) |
May 26, 2005 | 6.820 | 6.880 | 6.700 | 6.790 | 12,415 | +0.15(+2.26%) |
May 25, 2005 | 6.720 | 6.810 | 6.630 | 6.640 | 2,500 | +0.04(+0.59%) |
May 24, 2005 | 6.580 | 6.690 | 6.580 | 6.601 | 4,500 | -0.05(-0.74%) |
May 23, 2005 | 6.820 | 6.820 | 6.650 | 6.650 | 17,962 | -0.16(-2.35%) |
May 20, 2005 | 6.810 | 6.820 | 6.750 | 6.810 | 17,923 | +0.05(+0.74%) |
May 19, 2005 | 6.790 | 6.800 | 6.750 | 6.760 | 7,300 | -0.02(-0.29%) |
May 18, 2005 | 6.400 | 6.800 | 6.400 | 6.780 | 14,500 | +0.01(+0.15%) |
May 17, 2005 | 6.800 | 6.800 | 6.250 | 6.770 | 8,000 | -0.03(-0.44%) |
May 16, 2005 | 6.590 | 6.800 | 6.510 | 6.800 | 25,126 | +0.13(+1.95%) |
May 13, 2005 | 6.561 | 6.800 | 6.550 | 6.670 | 27,300 | +0.12(+1.83%) |
May 12, 2005 | 6.560 | 6.650 | 6.550 | 6.550 | 85,920 | -0.01(-0.15%) |
May 11, 2005 | 6.640 | 6.730 | 6.342 | 6.560 | 113,635 | -0.04(-0.61%) |
May 10, 2005 | 6.600 | 6.650 | 6.570 | 6.600 | 7,050 | +0.00(+0.00%) |
May 09, 2005 | 6.740 | 6.740 | 6.590 | 6.600 | 13,394 | +0.05(+0.76%) |
May 06, 2005 | 6.750 | 6.750 | 6.530 | 6.550 | 16,480 | -0.10(-1.50%) |
May 05, 2005 | 6.510 | 6.740 | 6.410 | 6.650 | 190,323 | +0.30(+4.72%) |
May 04, 2005 | 6.478 | 6.490 | 6.310 | 6.350 | 113,967 | -0.15(-2.31%) |
May 03, 2005 | 6.380 | 6.510 | 6.380 | 6.500 | 33,831 | +0.11(+1.72%) |
May 02, 2005 | 6.310 | 6.620 | 6.230 | 6.390 | 47,919 | +0.08(+1.27%) |
Apr 29, 2005 | 6.130 | 6.500 | 6.110 | 6.310 | 56,564 | +0.01(+0.16%) |
Apr 28, 2005 | 6.500 | 6.500 | 6.300 | 6.300 | 5,100 | -0.13(-2.02%) |
Apr 27, 2005 | 6.500 | 6.500 | 6.380 | 6.430 | 21,265 | +0.00(+0.00%) |
Apr 26, 2005 | 5.950 | 6.650 | 5.950 | 6.430 | 48,270 | +0.13(+2.06%) |
Apr 25, 2005 | 6.150 | 6.390 | 6.150 | 6.300 | 13,565 | +0.17(+2.77%) |
Apr 22, 2005 | 6.150 | 6.300 | 6.030 | 6.130 | 34,250 | +0.08(+1.32%) |
Apr 21, 2005 | 6.200 | 6.340 | 6.050 | 6.050 | 18,270 | +0.00(+0.00%) |
Apr 20, 2005 | 6.050 | 6.050 | 6.010 | 6.050 | 2,970 | -0.01(-0.17%) |
Apr 19, 2005 | 6.200 | 6.200 | 6.040 | 6.060 | 13,945 | -0.09(-1.46%) |
Apr 18, 2005 | 6.140 | 6.170 | 6.030 | 6.150 | 26,100 | +0.12(+1.99%) |
Apr 15, 2005 | 6.380 | 6.380 | 5.890 | 6.030 | 32,162 | -0.24(-3.83%) |
Apr 14, 2005 | 6.350 | 6.350 | 6.150 | 6.270 | 21,515 | -0.12(-1.88%) |
Apr 13, 2005 | 6.500 | 6.500 | 6.250 | 6.390 | 17,004 | -0.01(-0.16%) |
Apr 12, 2005 | 6.290 | 6.480 | 6.290 | 6.400 | 62,400 | +0.15(+2.40%) |
Apr 11, 2005 | 6.360 | 6.360 | 6.220 | 6.250 | 25,650 | +0.00(+0.00%) |
Apr 08, 2005 | 6.400 | 6.400 | 6.230 | 6.250 | 1,800 | -0.15(-2.34%) |
Apr 07, 2005 | 6.400 | 6.420 | 6.200 | 6.400 | 49,650 | -0.11(-1.69%) |
Apr 06, 2005 | 6.450 | 6.550 | 6.116 | 6.510 | 87,900 | -0.01(-0.15%) |
Apr 05, 2005 | 6.460 | 6.550 | 6.450 | 6.520 | 8,424 | +0.03(+0.46%) |
Apr 04, 2005 | 6.430 | 6.490 | 6.340 | 6.490 | 7,150 | +0.28(+4.51%) |
Apr 01, 2005 | 6.170 | 6.290 | 6.170 | 6.210 | 35,200 | +0.11(+1.80%) |
Mar 31, 2005 | 6.010 | 6.190 | 6.010 | 6.100 | 81,697 | +0.05(+0.83%) |
Mar 30, 2005 | 6.060 | 6.100 | 6.030 | 6.050 | 38,300 | -0.15(-2.42%) |
Mar 29, 2005 | 6.350 | 6.350 | 5.900 | 6.200 | 87,500 | +0.06(+0.98%) |
Mar 28, 2005 | 6.410 | 6.610 | 5.850 | 6.140 | 80,390 | -0.31(-4.81%) |
Mar 24, 2005 | 6.450 | 6.480 | 6.450 | 6.450 | 6,830 | +0.00(+0.00%) |
Mar 23, 2005 | 6.180 | 6.530 | 6.010 | 6.450 | 41,843 | +0.00(+0.00%) |
Mar 22, 2005 | 6.680 | 6.690 | 6.370 | 6.450 | 8,124 | -0.15(-2.27%) |
Mar 21, 2005 | 6.670 | 6.720 | 6.510 | 6.600 | 17,990 | +0.04(+0.61%) |
Mar 18, 2005 | 6.549 | 6.630 | 6.500 | 6.560 | 22,490 | +0.09(+1.39%) |
Mar 17, 2005 | 6.450 | 6.650 | 6.450 | 6.470 | 15,805 | +0.02(+0.31%) |
Mar 16, 2005 | 6.360 | 6.730 | 6.260 | 6.450 | 23,210 | +0.19(+3.04%) |
Mar 15, 2005 | 6.250 | 6.350 | 6.250 | 6.260 | 3,800 | -0.02(-0.25%) |
Mar 14, 2005 | 6.500 | 6.500 | 6.110 | 6.276 | 15,450 | -0.10(-1.63%) |
Mar 11, 2005 | 6.490 | 6.530 | 6.290 | 6.380 | 7,330 | -0.19(-2.89%) |
Mar 10, 2005 | 6.910 | 6.910 | 6.410 | 6.570 | 12,000 | -0.19(-2.80%) |
Mar 09, 2005 | 6.700 | 6.800 | 6.700 | 6.759 | 9,215 | -0.03(-0.46%) |
Mar 08, 2005 | 6.910 | 6.910 | 6.720 | 6.790 | 10,700 | -0.01(-0.15%) |
Mar 07, 2005 | 6.910 | 6.910 | 6.750 | 6.800 | 26,942 | +0.05(+0.74%) |
Mar 04, 2005 | 6.600 | 6.750 | 6.450 | 6.750 | 63,436 | +0.18(+2.69%) |
Mar 03, 2005 | 6.750 | 6.790 | 6.500 | 6.573 | 7,255 | +0.18(+2.86%) |
Mar 02, 2005 | 6.880 | 6.900 | 6.390 | 6.390 | 85,267 | -0.13(-1.98%) |