Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.758 | 6.862 | 6.562 | 6.656 | 598,722 | -0.12(-1.75%) |
May 27, 2005 | 6.866 | 6.901 | 6.765 | 6.775 | 55,235 | -0.07(-1.07%) |
May 26, 2005 | 6.883 | 6.897 | 6.848 | 6.848 | 18,316 | -0.00(-0.05%) |
May 25, 2005 | 6.831 | 6.883 | 6.831 | 6.852 | 57,525 | -0.01(-0.10%) |
May 24, 2005 | 6.848 | 6.869 | 6.821 | 6.859 | 57,525 | +0.02(+0.36%) |
May 23, 2005 | 6.883 | 6.883 | 6.761 | 6.834 | 64,966 | -0.04(-0.61%) |
May 20, 2005 | 6.901 | 6.901 | 6.838 | 6.876 | 47,794 | -0.02(-0.35%) |
May 19, 2005 | 6.880 | 6.901 | 6.869 | 6.901 | 67,256 | +0.02(+0.30%) |
May 18, 2005 | 6.883 | 6.901 | 6.848 | 6.880 | 52,946 | +0.01(+0.20%) |
May 17, 2005 | 6.848 | 6.866 | 6.814 | 6.866 | 23,754 | +0.02(+0.36%) |
May 16, 2005 | 6.841 | 6.845 | 6.796 | 6.841 | 22,895 | +0.01(+0.10%) |
May 13, 2005 | 6.814 | 6.834 | 6.656 | 6.834 | 49,798 | +0.04(+0.57%) |
May 12, 2005 | 6.751 | 6.880 | 6.751 | 6.796 | 46,936 | +0.06(+0.93%) |
May 11, 2005 | 6.901 | 6.901 | 6.719 | 6.733 | 46,936 | -0.17(-2.43%) |
May 10, 2005 | 6.901 | 6.901 | 6.834 | 6.901 | 93,013 | +0.02(+0.36%) |
May 09, 2005 | 6.883 | 6.901 | 6.866 | 6.876 | 26,330 | +0.01(+0.10%) |
May 06, 2005 | 6.866 | 6.901 | 6.866 | 6.869 | 47,508 | +0.02(+0.31%) |
May 05, 2005 | 6.814 | 6.848 | 6.782 | 6.848 | 35,488 | +0.06(+0.82%) |
May 04, 2005 | 6.800 | 6.831 | 6.744 | 6.793 | 18,030 | -0.00(-0.05%) |
May 03, 2005 | 6.789 | 6.817 | 6.779 | 6.796 | 41,784 | +0.02(+0.26%) |
May 02, 2005 | 6.796 | 6.803 | 6.765 | 6.779 | 46,077 | +0.01(+0.10%) |
Apr 29, 2005 | 6.782 | 6.782 | 6.730 | 6.772 | 12,020 | -0.03(-0.41%) |
Apr 28, 2005 | 6.796 | 6.848 | 6.765 | 6.800 | 26,902 | +0.01(+0.21%) |
Apr 27, 2005 | 6.672 | 6.796 | 6.672 | 6.786 | 26,616 | +0.12(+1.73%) |
Apr 26, 2005 | 6.660 | 6.695 | 6.625 | 6.670 | 46,936 | +0.01(+0.21%) |
Apr 25, 2005 | 6.621 | 6.663 | 6.621 | 6.656 | 186,599 | +0.02(+0.32%) |
Apr 22, 2005 | 6.691 | 6.691 | 6.632 | 6.635 | 97,020 | -0.05(-0.68%) |
Apr 21, 2005 | 6.695 | 6.705 | 6.674 | 6.681 | 18,030 | -0.01(-0.10%) |
Apr 20, 2005 | 6.674 | 6.709 | 6.660 | 6.688 | 16,885 | +0.02(+0.31%) |
Apr 19, 2005 | 6.705 | 6.726 | 6.639 | 6.667 | 31,767 | -0.00(-0.05%) |
Apr 18, 2005 | 6.674 | 6.681 | 6.653 | 6.670 | 8,585 | +0.01(+0.21%) |
Apr 15, 2005 | 6.677 | 6.698 | 6.656 | 6.656 | 16,026 | +0.00(+0.05%) |
Apr 14, 2005 | 6.674 | 6.691 | 6.635 | 6.653 | 99,882 | -0.02(-0.37%) |
Apr 13, 2005 | 6.670 | 6.691 | 6.660 | 6.677 | 18,888 | +0.01(+0.16%) |
Apr 12, 2005 | 6.684 | 6.684 | 6.621 | 6.667 | 41,784 | -0.01(-0.16%) |
Apr 11, 2005 | 6.663 | 6.691 | 6.656 | 6.677 | 13,451 | +0.02(+0.37%) |
Apr 08, 2005 | 6.737 | 6.761 | 6.646 | 6.653 | 28,047 | -0.08(-1.19%) |
Apr 07, 2005 | 6.803 | 6.814 | 6.733 | 6.733 | 22,323 | -0.07(-1.03%) |
Apr 06, 2005 | 6.621 | 6.803 | 6.621 | 6.803 | 43,788 | +0.22(+3.29%) |
Apr 05, 2005 | 6.639 | 6.656 | 6.555 | 6.586 | 46,649 | -0.03(-0.53%) |
Apr 04, 2005 | 6.576 | 6.649 | 6.555 | 6.621 | 52,087 | +0.08(+1.23%) |
Apr 01, 2005 | 6.534 | 6.551 | 6.517 | 6.541 | 16,313 | +0.02(+0.32%) |
Mar 31, 2005 | 6.520 | 6.534 | 6.482 | 6.520 | 125,353 | +0.00(+0.00%) |
Mar 30, 2005 | 6.499 | 6.534 | 6.482 | 6.520 | 94,444 | +0.02(+0.32%) |
Mar 29, 2005 | 6.499 | 6.520 | 6.464 | 6.499 | 46,363 | -0.02(-0.27%) |
Mar 28, 2005 | 6.600 | 6.607 | 6.499 | 6.517 | 30,336 | -0.09(-1.37%) |
Mar 24, 2005 | 6.551 | 6.621 | 6.551 | 6.607 | 53,804 | +0.07(+1.12%) |
Mar 23, 2005 | 6.604 | 6.604 | 6.534 | 6.534 | 81,852 | -0.09(-1.32%) |
Mar 22, 2005 | 6.656 | 6.674 | 6.621 | 6.621 | 36,919 | -0.03(-0.52%) |
Mar 21, 2005 | 6.663 | 6.681 | 6.639 | 6.656 | 20,606 | -0.02(-0.26%) |
Mar 18, 2005 | 6.709 | 6.709 | 6.656 | 6.674 | 35,774 | -0.02(-0.26%) |
Mar 17, 2005 | 6.691 | 6.726 | 6.674 | 6.691 | 25,757 | -0.02(-0.26%) |
Mar 16, 2005 | 6.726 | 6.744 | 6.649 | 6.709 | 408,974 | -0.12(-1.79%) |
Mar 15, 2005 | 6.779 | 6.831 | 6.779 | 6.831 | 55,522 | +0.05(+0.77%) |
Mar 14, 2005 | 6.796 | 6.817 | 6.775 | 6.779 | 36,633 | -0.02(-0.26%) |
Mar 11, 2005 | 6.782 | 6.814 | 6.779 | 6.796 | 82,424 | +0.02(+0.26%) |
Mar 10, 2005 | 6.817 | 6.826 | 6.765 | 6.779 | 41,784 | -0.04(-0.56%) |
Mar 09, 2005 | 6.901 | 6.901 | 6.817 | 6.817 | 46,363 | -0.08(-1.22%) |
Mar 08, 2005 | 6.866 | 6.901 | 6.848 | 6.901 | 32,626 | +0.03(+0.51%) |
Mar 07, 2005 | 6.810 | 6.866 | 6.803 | 6.866 | 35,488 | +0.06(+0.87%) |
Mar 04, 2005 | 6.775 | 6.810 | 6.775 | 6.807 | 11,734 | +0.03(+0.46%) |
Mar 03, 2005 | 6.691 | 6.814 | 6.691 | 6.775 | 58,670 | +0.09(+1.31%) |
Mar 02, 2005 | 6.744 | 6.744 | 6.681 | 6.688 | 29,192 | -0.06(-0.83%) |