Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.552 | 6.554 | 6.506 | 6.515 | 1,192,318 | -0.15(-2.19%) |
May 27, 2005 | 6.619 | 6.670 | 6.614 | 6.661 | 701,455 | -0.01(-0.21%) |
May 26, 2005 | 6.672 | 6.684 | 6.649 | 6.675 | 2,354,442 | -0.00(-0.02%) |
May 25, 2005 | 6.692 | 6.692 | 6.639 | 6.676 | 713,068 | -0.02(-0.35%) |
May 24, 2005 | 6.700 | 6.707 | 6.671 | 6.700 | 809,847 | -0.02(-0.35%) |
May 23, 2005 | 6.710 | 6.742 | 6.706 | 6.723 | 705,326 | +0.02(+0.29%) |
May 20, 2005 | 6.693 | 6.703 | 6.660 | 6.703 | 1,783,832 | -0.02(-0.36%) |
May 19, 2005 | 6.680 | 6.733 | 6.674 | 6.728 | 1,674,665 | +0.04(+0.62%) |
May 18, 2005 | 6.590 | 6.709 | 6.586 | 6.687 | 1,222,513 | +0.07(+1.01%) |
May 17, 2005 | 6.569 | 6.638 | 6.568 | 6.619 | 1,319,292 | +0.06(+0.87%) |
May 16, 2005 | 6.555 | 6.577 | 6.523 | 6.563 | 1,628,211 | +0.11(+1.64%) |
May 13, 2005 | 6.486 | 6.530 | 6.428 | 6.457 | 1,075,409 | +0.01(+0.18%) |
May 12, 2005 | 6.490 | 6.502 | 6.422 | 6.445 | 1,025,858 | -0.05(-0.78%) |
May 11, 2005 | 6.475 | 6.507 | 6.441 | 6.495 | 1,908,484 | -0.01(-0.12%) |
May 10, 2005 | 6.548 | 6.556 | 6.493 | 6.503 | 3,455,401 | -0.19(-2.86%) |
May 09, 2005 | 6.703 | 6.714 | 6.653 | 6.694 | 2,499,223 | +0.01(+0.19%) |
May 06, 2005 | 6.728 | 6.736 | 6.680 | 6.681 | 671,259 | -0.06(-0.92%) |
May 05, 2005 | 6.751 | 6.760 | 6.710 | 6.743 | 1,295,291 | +0.02(+0.35%) |
May 04, 2005 | 6.657 | 6.731 | 6.648 | 6.720 | 562,093 | +0.08(+1.23%) |
May 03, 2005 | 6.623 | 6.697 | 6.613 | 6.639 | 846,236 | +0.02(+0.23%) |
May 02, 2005 | 6.627 | 6.636 | 6.588 | 6.623 | 1,045,214 | +0.04(+0.55%) |
Apr 29, 2005 | 6.583 | 6.598 | 6.535 | 6.587 | 838,494 | +0.09(+1.31%) |
Apr 28, 2005 | 6.542 | 6.583 | 6.494 | 6.502 | 2,304,891 | -0.09(-1.29%) |
Apr 27, 2005 | 6.568 | 6.592 | 6.537 | 6.587 | 2,246,049 | -0.01(-0.14%) |
Apr 26, 2005 | 6.656 | 6.661 | 6.596 | 6.596 | 1,600,339 | -0.07(-0.99%) |
Apr 25, 2005 | 6.654 | 6.684 | 6.628 | 6.662 | 626,354 | -0.02(-0.33%) |
Apr 22, 2005 | 6.737 | 6.752 | 6.649 | 6.684 | 1,224,062 | -0.03(-0.44%) |
Apr 21, 2005 | 6.721 | 6.721 | 6.628 | 6.714 | 2,358,313 | +0.15(+2.32%) |
Apr 20, 2005 | 6.569 | 6.617 | 6.541 | 6.561 | 1,261,999 | -0.05(-0.72%) |
Apr 19, 2005 | 6.600 | 6.619 | 6.552 | 6.609 | 1,117,992 | +0.03(+0.41%) |
Apr 18, 2005 | 6.548 | 6.591 | 6.534 | 6.582 | 1,125,734 | +0.05(+0.69%) |
Apr 15, 2005 | 6.607 | 6.628 | 6.524 | 6.537 | 851,656 | -0.11(-1.67%) |
Apr 14, 2005 | 6.688 | 6.692 | 6.635 | 6.648 | 925,208 | -0.04(-0.60%) |
Apr 13, 2005 | 6.697 | 6.740 | 6.672 | 6.688 | 768,039 | -0.06(-0.90%) |
Apr 12, 2005 | 6.680 | 6.754 | 6.649 | 6.749 | 988,695 | -0.01(-0.13%) |
Apr 11, 2005 | 6.741 | 6.776 | 6.709 | 6.758 | 836,171 | +0.04(+0.62%) |
Apr 08, 2005 | 6.714 | 6.752 | 6.681 | 6.716 | 1,444,718 | -0.00(-0.02%) |
Apr 07, 2005 | 6.692 | 6.743 | 6.687 | 6.718 | 901,207 | +0.03(+0.44%) |
Apr 06, 2005 | 6.679 | 6.716 | 6.649 | 6.688 | 1,147,413 | +0.03(+0.41%) |
Apr 05, 2005 | 6.630 | 6.676 | 6.622 | 6.661 | 942,241 | +0.03(+0.53%) |
Apr 04, 2005 | 6.594 | 6.640 | 6.560 | 6.626 | 1,452,460 | -0.02(-0.23%) |
Apr 01, 2005 | 6.709 | 6.724 | 6.609 | 6.641 | 3,127,900 | -0.07(-1.06%) |
Mar 31, 2005 | 6.743 | 6.771 | 6.698 | 6.712 | 2,911,889 | -0.13(-1.83%) |
Mar 30, 2005 | 6.795 | 6.873 | 6.795 | 6.838 | 1,998,295 | +0.06(+0.93%) |
Mar 29, 2005 | 6.814 | 6.853 | 6.774 | 6.774 | 1,663,826 | -0.01(-0.11%) |
Mar 28, 2005 | 6.776 | 6.845 | 6.776 | 6.782 | 1,185,350 | -0.02(-0.28%) |
Mar 24, 2005 | 6.822 | 6.874 | 6.802 | 6.802 | 941,467 | -0.02(-0.30%) |
Mar 23, 2005 | 6.839 | 6.861 | 6.813 | 6.822 | 1,337,874 | -0.03(-0.43%) |
Mar 22, 2005 | 6.940 | 6.972 | 6.844 | 6.852 | 2,244,501 | -0.05(-0.69%) |
Mar 21, 2005 | 6.990 | 6.990 | 6.875 | 6.900 | 1,340,971 | -0.10(-1.49%) |
Mar 18, 2005 | 7.030 | 7.034 | 6.958 | 7.004 | 1,297,614 | +0.02(+0.22%) |
Mar 17, 2005 | 6.984 | 7.034 | 6.962 | 6.989 | 1,411,426 | +0.00(+0.04%) |
Mar 16, 2005 | 7.038 | 7.072 | 6.975 | 6.986 | 931,402 | -0.06(-0.81%) |
Mar 15, 2005 | 7.104 | 7.104 | 7.043 | 7.043 | 4,270,668 | -0.04(-0.60%) |
Mar 14, 2005 | 7.132 | 7.139 | 7.044 | 7.086 | 1,495,043 | -0.08(-1.08%) |
Mar 11, 2005 | 7.162 | 7.205 | 7.141 | 7.163 | 535,769 | -0.04(-0.57%) |
Mar 10, 2005 | 7.197 | 7.223 | 7.148 | 7.205 | 1,452,460 | +0.03(+0.43%) |
Mar 09, 2005 | 7.212 | 7.238 | 7.174 | 7.174 | 7,318,049 | -0.05(-0.73%) |
Mar 08, 2005 | 7.239 | 7.285 | 7.215 | 7.227 | 1,337,874 | -0.01(-0.11%) |
Mar 07, 2005 | 7.198 | 7.250 | 7.198 | 7.234 | 7,908,014 | +0.04(+0.50%) |
Mar 04, 2005 | 7.149 | 7.236 | 7.131 | 7.198 | 1,098,636 | +0.14(+1.98%) |
Mar 03, 2005 | 7.064 | 7.086 | 7.013 | 7.059 | 1,836,480 | -0.04(-0.56%) |
Mar 02, 2005 | 7.059 | 7.122 | 7.050 | 7.099 | 2,245,275 | -0.07(-0.99%) |