Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.747 | 6.831 | 6.729 | 6.736 | 217,952 | -0.03(-0.43%) |
May 27, 2005 | 6.733 | 6.838 | 6.718 | 6.766 | 99,838 | -0.02(-0.32%) |
May 26, 2005 | 6.828 | 6.842 | 6.711 | 6.787 | 142,785 | +0.04(+0.60%) |
May 25, 2005 | 6.923 | 6.923 | 6.729 | 6.747 | 140,641 | -0.10(-1.49%) |
May 24, 2005 | 6.941 | 6.941 | 6.766 | 6.850 | 190,305 | -0.01(-0.21%) |
May 23, 2005 | 6.806 | 6.915 | 6.758 | 6.864 | 184,436 | +0.05(+0.80%) |
May 20, 2005 | 6.882 | 6.882 | 6.722 | 6.809 | 270,820 | -0.02(-0.32%) |
May 19, 2005 | 6.915 | 6.941 | 6.762 | 6.831 | 117,656 | -0.05(-0.80%) |
May 18, 2005 | 6.850 | 6.915 | 6.725 | 6.886 | 228,190 | +0.11(+1.62%) |
May 17, 2005 | 6.758 | 6.828 | 6.605 | 6.776 | 180,700 | -0.05(-0.80%) |
May 16, 2005 | 6.576 | 6.839 | 6.510 | 6.831 | 215,163 | +0.33(+5.00%) |
May 13, 2005 | 6.641 | 6.641 | 6.448 | 6.506 | 167,663 | -0.08(-1.27%) |
May 12, 2005 | 6.725 | 6.813 | 6.550 | 6.590 | 195,252 | -0.07(-0.99%) |
May 11, 2005 | 6.685 | 6.744 | 6.576 | 6.656 | 254,879 | +0.07(+1.00%) |
May 10, 2005 | 6.762 | 6.828 | 6.587 | 6.590 | 238,525 | -0.26(-3.79%) |
May 09, 2005 | 6.740 | 6.850 | 6.630 | 6.850 | 214,569 | +0.16(+2.35%) |
May 06, 2005 | 6.766 | 6.776 | 6.590 | 6.692 | 272,085 | -0.05(-0.70%) |
May 05, 2005 | 6.722 | 6.755 | 6.601 | 6.740 | 192,170 | +0.01(+0.16%) |
May 04, 2005 | 6.576 | 6.747 | 6.572 | 6.729 | 204,922 | +0.19(+2.91%) |
May 03, 2005 | 6.572 | 6.689 | 6.506 | 6.539 | 219,910 | -0.03(-0.50%) |
May 02, 2005 | 6.349 | 6.576 | 6.302 | 6.572 | 302,648 | +0.30(+4.78%) |
Apr 29, 2005 | 6.229 | 6.302 | 6.137 | 6.272 | 314,345 | +0.06(+1.00%) |
Apr 28, 2005 | 6.210 | 6.316 | 6.203 | 6.210 | 287,638 | -0.04(-0.70%) |
Apr 27, 2005 | 6.210 | 6.305 | 6.174 | 6.254 | 452,961 | +0.04(+0.65%) |
Apr 26, 2005 | 6.404 | 6.492 | 6.214 | 6.214 | 301,409 | -0.24(-3.79%) |
Apr 25, 2005 | 6.283 | 6.510 | 6.265 | 6.459 | 215,011 | +0.17(+2.73%) |
Apr 22, 2005 | 6.437 | 6.466 | 6.203 | 6.287 | 308,664 | -0.12(-1.83%) |
Apr 21, 2005 | 6.360 | 6.506 | 6.356 | 6.404 | 251,752 | +0.04(+0.69%) |
Apr 20, 2005 | 6.572 | 6.572 | 6.356 | 6.360 | 181,289 | -0.27(-4.02%) |
Apr 19, 2005 | 6.561 | 6.656 | 6.440 | 6.627 | 230,518 | +0.14(+2.14%) |
Apr 18, 2005 | 6.444 | 6.561 | 6.360 | 6.488 | 244,617 | +0.12(+1.95%) |
Apr 15, 2005 | 6.528 | 6.594 | 6.356 | 6.364 | 188,193 | -0.12(-1.86%) |
Apr 14, 2005 | 6.539 | 6.608 | 6.484 | 6.484 | 214,155 | -0.09(-1.39%) |
Apr 13, 2005 | 6.791 | 6.828 | 6.572 | 6.576 | 163,025 | -0.17(-2.54%) |
Apr 12, 2005 | 6.667 | 6.817 | 6.576 | 6.747 | 262,233 | +0.08(+1.21%) |
Apr 11, 2005 | 6.616 | 6.703 | 6.495 | 6.667 | 203,131 | +0.12(+1.78%) |
Apr 08, 2005 | 6.729 | 6.729 | 6.535 | 6.550 | 145,004 | -0.20(-2.92%) |
Apr 07, 2005 | 6.652 | 6.787 | 6.627 | 6.747 | 133,036 | +0.03(+0.49%) |
Apr 06, 2005 | 6.645 | 6.769 | 6.645 | 6.714 | 162,830 | +0.10(+1.55%) |
Apr 05, 2005 | 6.484 | 6.667 | 6.484 | 6.612 | 170,733 | +0.08(+1.17%) |
Apr 04, 2005 | 6.404 | 6.605 | 6.389 | 6.535 | 163,922 | +0.03(+0.45%) |
Apr 01, 2005 | 6.667 | 6.755 | 6.400 | 6.506 | 162,775 | -0.12(-1.82%) |
Mar 31, 2005 | 6.831 | 6.882 | 6.524 | 6.627 | 428,083 | -0.13(-1.95%) |
Mar 30, 2005 | 6.561 | 6.762 | 6.502 | 6.758 | 210,434 | +0.23(+3.58%) |
Mar 29, 2005 | 6.532 | 6.594 | 6.437 | 6.524 | 371,857 | +0.01(+0.11%) |
Mar 28, 2005 | 6.513 | 6.546 | 6.484 | 6.517 | 151,591 | +0.04(+0.62%) |
Mar 24, 2005 | 6.492 | 6.576 | 6.459 | 6.477 | 149,430 | +0.05(+0.74%) |
Mar 23, 2005 | 6.411 | 6.484 | 6.411 | 6.429 | 215,942 | -0.00(-0.06%) |
Mar 22, 2005 | 6.649 | 6.784 | 6.411 | 6.433 | 183,711 | -0.23(-3.51%) |
Mar 21, 2005 | 6.751 | 6.809 | 6.587 | 6.667 | 153,413 | +0.02(+0.33%) |
Mar 18, 2005 | 6.784 | 6.835 | 6.634 | 6.645 | 461,344 | -0.12(-1.83%) |
Mar 17, 2005 | 6.773 | 6.846 | 6.681 | 6.769 | 148,381 | +0.03(+0.38%) |
Mar 16, 2005 | 6.806 | 6.839 | 6.740 | 6.744 | 123,801 | -0.03(-0.43%) |
Mar 15, 2005 | 6.904 | 6.988 | 6.766 | 6.773 | 182,583 | -0.08(-1.12%) |
Mar 14, 2005 | 6.776 | 6.923 | 6.776 | 6.850 | 154,885 | +0.01(+0.11%) |
Mar 11, 2005 | 6.857 | 6.864 | 6.780 | 6.842 | 131,034 | -0.01(-0.21%) |
Mar 10, 2005 | 6.839 | 6.992 | 6.795 | 6.857 | 234,585 | -0.03(-0.48%) |
Mar 09, 2005 | 6.996 | 6.996 | 6.857 | 6.890 | 115,634 | -0.11(-1.51%) |
Mar 08, 2005 | 7.113 | 7.113 | 6.992 | 6.996 | 159,210 | -0.03(-0.36%) |
Mar 07, 2005 | 7.175 | 7.175 | 6.959 | 7.021 | 291,280 | -0.11(-1.59%) |
Mar 04, 2005 | 7.036 | 7.211 | 6.941 | 7.134 | 208,744 | +0.18(+2.52%) |
Mar 03, 2005 | 7.050 | 7.080 | 6.941 | 6.959 | 134,041 | +0.03(+0.47%) |
Mar 02, 2005 | 6.919 | 7.109 | 6.904 | 6.926 | 116,519 | -0.01(-0.11%) |