Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.539 | 6.541 | 6.493 | 6.502 | 1,194,657 | -0.15(-2.19%) |
May 27, 2005 | 6.606 | 6.657 | 6.601 | 6.648 | 702,831 | -0.01(-0.21%) |
May 26, 2005 | 6.659 | 6.671 | 6.636 | 6.662 | 2,359,061 | -0.00(-0.02%) |
May 25, 2005 | 6.679 | 6.679 | 6.626 | 6.663 | 714,467 | -0.02(-0.35%) |
May 24, 2005 | 6.686 | 6.694 | 6.658 | 6.686 | 811,436 | -0.02(-0.35%) |
May 23, 2005 | 6.697 | 6.729 | 6.693 | 6.710 | 706,709 | +0.02(+0.29%) |
May 20, 2005 | 6.680 | 6.690 | 6.647 | 6.690 | 1,787,332 | -0.02(-0.36%) |
May 19, 2005 | 6.667 | 6.720 | 6.661 | 6.715 | 1,677,951 | +0.04(+0.62%) |
May 18, 2005 | 6.577 | 6.695 | 6.573 | 6.674 | 1,224,912 | +0.07(+1.01%) |
May 17, 2005 | 6.556 | 6.625 | 6.555 | 6.606 | 1,321,881 | +0.06(+0.87%) |
May 16, 2005 | 6.542 | 6.564 | 6.510 | 6.550 | 1,631,405 | +0.11(+1.64%) |
May 13, 2005 | 6.474 | 6.518 | 6.416 | 6.444 | 1,077,519 | +0.01(+0.18%) |
May 12, 2005 | 6.478 | 6.489 | 6.409 | 6.432 | 1,027,871 | -0.05(-0.78%) |
May 11, 2005 | 6.462 | 6.494 | 6.429 | 6.483 | 1,912,228 | -0.01(-0.12%) |
May 10, 2005 | 6.536 | 6.543 | 6.480 | 6.490 | 3,462,180 | -0.19(-2.86%) |
May 09, 2005 | 6.690 | 6.701 | 6.640 | 6.681 | 2,504,126 | +0.01(+0.19%) |
May 06, 2005 | 6.715 | 6.723 | 6.667 | 6.668 | 672,576 | -0.06(-0.92%) |
May 05, 2005 | 6.738 | 6.747 | 6.697 | 6.730 | 1,297,832 | +0.02(+0.35%) |
May 04, 2005 | 6.644 | 6.717 | 6.635 | 6.707 | 563,195 | +0.08(+1.23%) |
May 03, 2005 | 6.610 | 6.684 | 6.600 | 6.626 | 847,896 | +0.02(+0.23%) |
May 02, 2005 | 6.614 | 6.623 | 6.576 | 6.610 | 1,047,264 | +0.04(+0.55%) |
Apr 29, 2005 | 6.570 | 6.585 | 6.523 | 6.574 | 840,139 | +0.09(+1.31%) |
Apr 28, 2005 | 6.529 | 6.570 | 6.481 | 6.489 | 2,309,413 | -0.09(-1.29%) |
Apr 27, 2005 | 6.555 | 6.579 | 6.524 | 6.574 | 2,250,455 | -0.01(-0.14%) |
Apr 26, 2005 | 6.643 | 6.648 | 6.583 | 6.583 | 1,603,478 | -0.07(-0.99%) |
Apr 25, 2005 | 6.641 | 6.671 | 6.616 | 6.649 | 627,583 | -0.02(-0.33%) |
Apr 22, 2005 | 6.724 | 6.739 | 6.636 | 6.671 | 1,226,463 | -0.03(-0.44%) |
Apr 21, 2005 | 6.708 | 6.708 | 6.616 | 6.701 | 2,362,939 | +0.15(+2.32%) |
Apr 20, 2005 | 6.556 | 6.604 | 6.528 | 6.548 | 1,264,475 | -0.05(-0.72%) |
Apr 19, 2005 | 6.587 | 6.606 | 6.539 | 6.596 | 1,120,185 | +0.03(+0.41%) |
Apr 18, 2005 | 6.536 | 6.578 | 6.521 | 6.569 | 1,127,943 | +0.05(+0.69%) |
Apr 15, 2005 | 6.594 | 6.616 | 6.511 | 6.524 | 853,326 | -0.11(-1.67%) |
Apr 14, 2005 | 6.675 | 6.679 | 6.622 | 6.635 | 927,023 | -0.04(-0.60%) |
Apr 13, 2005 | 6.684 | 6.726 | 6.659 | 6.675 | 769,545 | -0.06(-0.90%) |
Apr 12, 2005 | 6.667 | 6.741 | 6.636 | 6.735 | 990,635 | -0.01(-0.13%) |
Apr 11, 2005 | 6.728 | 6.762 | 6.695 | 6.744 | 837,811 | +0.04(+0.62%) |
Apr 08, 2005 | 6.701 | 6.739 | 6.668 | 6.703 | 1,447,552 | -0.00(-0.02%) |
Apr 07, 2005 | 6.679 | 6.730 | 6.674 | 6.704 | 902,975 | +0.03(+0.44%) |
Apr 06, 2005 | 6.666 | 6.703 | 6.636 | 6.675 | 1,149,664 | +0.03(+0.41%) |
Apr 05, 2005 | 6.617 | 6.663 | 6.609 | 6.648 | 944,089 | +0.03(+0.53%) |
Apr 04, 2005 | 6.581 | 6.627 | 6.547 | 6.613 | 1,455,310 | -0.02(-0.23%) |
Apr 01, 2005 | 6.695 | 6.711 | 6.596 | 6.628 | 3,134,037 | -0.07(-1.06%) |
Mar 31, 2005 | 6.730 | 6.757 | 6.685 | 6.699 | 2,917,602 | -0.13(-1.83%) |
Mar 30, 2005 | 6.782 | 6.859 | 6.782 | 6.824 | 2,002,215 | +0.06(+0.93%) |
Mar 29, 2005 | 6.801 | 6.840 | 6.761 | 6.761 | 1,667,090 | -0.01(-0.11%) |
Mar 28, 2005 | 6.762 | 6.832 | 6.762 | 6.769 | 1,187,675 | -0.02(-0.28%) |
Mar 24, 2005 | 6.809 | 6.860 | 6.788 | 6.788 | 943,314 | -0.02(-0.30%) |
Mar 23, 2005 | 6.826 | 6.848 | 6.800 | 6.809 | 1,340,499 | -0.03(-0.43%) |
Mar 22, 2005 | 6.926 | 6.958 | 6.831 | 6.839 | 2,248,904 | -0.05(-0.69%) |
Mar 21, 2005 | 6.976 | 6.976 | 6.862 | 6.886 | 1,343,602 | -0.10(-1.49%) |
Mar 18, 2005 | 7.016 | 7.020 | 6.944 | 6.991 | 1,300,159 | +0.02(+0.22%) |
Mar 17, 2005 | 6.970 | 7.020 | 6.948 | 6.975 | 1,414,195 | +0.00(+0.04%) |
Mar 16, 2005 | 7.024 | 7.058 | 6.961 | 6.973 | 933,229 | -0.06(-0.81%) |
Mar 15, 2005 | 7.090 | 7.090 | 7.029 | 7.029 | 4,279,046 | -0.04(-0.60%) |
Mar 14, 2005 | 7.118 | 7.125 | 7.031 | 7.072 | 1,497,976 | -0.08(-1.08%) |
Mar 11, 2005 | 7.148 | 7.190 | 7.127 | 7.149 | 536,820 | -0.04(-0.57%) |
Mar 10, 2005 | 7.183 | 7.208 | 7.134 | 7.190 | 1,455,310 | +0.03(+0.43%) |
Mar 09, 2005 | 7.198 | 7.224 | 7.160 | 7.160 | 7,332,405 | -0.05(-0.73%) |
Mar 08, 2005 | 7.225 | 7.270 | 7.201 | 7.212 | 1,340,499 | -0.01(-0.11%) |
Mar 07, 2005 | 7.184 | 7.236 | 7.184 | 7.220 | 7,923,528 | +0.04(+0.50%) |
Mar 04, 2005 | 7.135 | 7.221 | 7.117 | 7.184 | 1,100,791 | +0.14(+1.98%) |
Mar 03, 2005 | 7.050 | 7.072 | 7.000 | 7.045 | 1,840,083 | -0.04(-0.56%) |
Mar 02, 2005 | 7.045 | 7.108 | 7.036 | 7.085 | 2,249,680 | -0.07(-0.99%) |