Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.932 | 6.989 | 6.932 | 6.989 | 43,684 | +0.03(+0.48%) |
May 27, 2005 | 6.885 | 6.956 | 6.885 | 6.956 | 69,853 | +0.04(+0.62%) |
May 26, 2005 | 6.951 | 6.961 | 6.885 | 6.913 | 99,609 | -0.01(-0.14%) |
May 25, 2005 | 6.932 | 6.966 | 6.895 | 6.923 | 105,729 | -0.01(-0.14%) |
May 24, 2005 | 6.871 | 6.932 | 6.871 | 6.932 | 70,908 | +0.03(+0.41%) |
May 23, 2005 | 6.909 | 6.918 | 6.885 | 6.904 | 75,551 | +0.02(+0.34%) |
May 20, 2005 | 6.913 | 6.913 | 6.871 | 6.880 | 66,898 | -0.03(-0.41%) |
May 19, 2005 | 6.913 | 6.942 | 6.880 | 6.909 | 98,976 | +0.00(+0.00%) |
May 18, 2005 | 6.885 | 6.913 | 6.880 | 6.909 | 74,707 | +0.02(+0.34%) |
May 17, 2005 | 6.871 | 6.895 | 6.852 | 6.885 | 132,109 | -0.00(-0.07%) |
May 16, 2005 | 6.861 | 6.890 | 6.852 | 6.890 | 103,408 | +0.02(+0.35%) |
May 13, 2005 | 6.861 | 6.866 | 6.842 | 6.866 | 40,941 | +0.03(+0.49%) |
May 12, 2005 | 6.861 | 6.861 | 6.819 | 6.833 | 71,752 | -0.01(-0.14%) |
May 11, 2005 | 6.847 | 6.880 | 6.814 | 6.842 | 78,716 | +0.00(+0.07%) |
May 10, 2005 | 6.814 | 6.838 | 6.781 | 6.838 | 42,840 | +0.02(+0.28%) |
May 09, 2005 | 6.757 | 6.819 | 6.757 | 6.819 | 48,538 | +0.04(+0.63%) |
May 06, 2005 | 6.823 | 6.861 | 6.771 | 6.776 | 75,762 | -0.09(-1.24%) |
May 05, 2005 | 6.861 | 6.890 | 6.833 | 6.861 | 154,057 | +0.00(+0.00%) |
May 04, 2005 | 6.809 | 6.880 | 6.809 | 6.861 | 98,554 | -0.01(-0.21%) |
May 03, 2005 | 6.885 | 6.885 | 6.857 | 6.876 | 81,882 | +0.01(+0.21%) |
May 02, 2005 | 6.871 | 6.895 | 6.861 | 6.861 | 44,739 | -0.03(-0.48%) |
Apr 29, 2005 | 6.871 | 6.895 | 6.852 | 6.895 | 52,337 | +0.03(+0.41%) |
Apr 28, 2005 | 6.847 | 6.880 | 6.838 | 6.866 | 116,492 | +0.00(+0.07%) |
Apr 27, 2005 | 6.871 | 6.871 | 6.819 | 6.861 | 113,749 | +0.02(+0.28%) |
Apr 26, 2005 | 6.814 | 6.842 | 6.809 | 6.842 | 84,414 | +0.02(+0.28%) |
Apr 25, 2005 | 6.795 | 6.842 | 6.795 | 6.823 | 82,093 | +0.03(+0.49%) |
Apr 22, 2005 | 6.823 | 6.838 | 6.786 | 6.790 | 49,804 | -0.00(-0.07%) |
Apr 21, 2005 | 6.804 | 6.809 | 6.781 | 6.795 | 90,535 | +0.01(+0.14%) |
Apr 20, 2005 | 6.800 | 6.809 | 6.776 | 6.786 | 54,236 | -0.03(-0.49%) |
Apr 19, 2005 | 6.790 | 6.838 | 6.776 | 6.819 | 73,863 | +0.05(+0.70%) |
Apr 18, 2005 | 6.767 | 6.781 | 6.757 | 6.771 | 45,795 | +0.02(+0.28%) |
Apr 15, 2005 | 6.681 | 6.762 | 6.681 | 6.752 | 90,112 | +0.03(+0.42%) |
Apr 14, 2005 | 6.705 | 6.724 | 6.696 | 6.724 | 41,996 | +0.02(+0.28%) |
Apr 13, 2005 | 6.681 | 6.729 | 6.681 | 6.705 | 43,262 | +0.01(+0.12%) |
Apr 12, 2005 | 6.658 | 6.700 | 6.653 | 6.697 | 66,054 | +0.03(+0.38%) |
Apr 11, 2005 | 6.729 | 6.729 | 6.634 | 6.672 | 97,921 | -0.04(-0.57%) |
Apr 08, 2005 | 6.705 | 6.729 | 6.686 | 6.710 | 66,265 | -0.01(-0.21%) |
Apr 07, 2005 | 6.710 | 6.743 | 6.696 | 6.724 | 63,522 | -0.02(-0.28%) |
Apr 06, 2005 | 6.662 | 6.743 | 6.662 | 6.743 | 74,918 | +0.00(+0.07%) |
Apr 05, 2005 | 6.681 | 6.748 | 6.681 | 6.738 | 57,191 | +0.02(+0.35%) |
Apr 04, 2005 | 6.729 | 6.729 | 6.677 | 6.714 | 62,678 | +0.01(+0.14%) |
Apr 01, 2005 | 6.729 | 6.828 | 6.691 | 6.705 | 99,820 | -0.00(-0.07%) |
Mar 31, 2005 | 6.672 | 6.752 | 6.672 | 6.710 | 112,060 | +0.04(+0.57%) |
Mar 30, 2005 | 6.658 | 6.681 | 6.587 | 6.672 | 171,151 | -0.02(-0.35%) |
Mar 29, 2005 | 6.658 | 6.700 | 6.634 | 6.696 | 118,603 | +0.04(+0.57%) |
Mar 28, 2005 | 6.658 | 6.681 | 6.639 | 6.658 | 74,496 | +0.00(+0.00%) |
Mar 24, 2005 | 6.658 | 6.681 | 6.610 | 6.658 | 84,626 | +0.02(+0.29%) |
Mar 23, 2005 | 6.681 | 6.681 | 6.620 | 6.639 | 118,391 | -0.06(-0.92%) |
Mar 22, 2005 | 6.677 | 6.738 | 6.643 | 6.700 | 150,891 | -0.01(-0.14%) |
Mar 21, 2005 | 6.724 | 6.733 | 6.696 | 6.710 | 130,632 | -0.02(-0.35%) |
Mar 18, 2005 | 6.724 | 6.733 | 6.705 | 6.733 | 99,609 | +0.01(+0.14%) |
Mar 17, 2005 | 6.719 | 6.729 | 6.696 | 6.724 | 105,940 | +0.05(+0.71%) |
Mar 16, 2005 | 6.643 | 6.677 | 6.634 | 6.677 | 109,739 | -0.01(-0.21%) |
Mar 15, 2005 | 6.724 | 6.724 | 6.672 | 6.691 | 98,132 | -0.01(-0.21%) |
Mar 14, 2005 | 6.691 | 6.714 | 6.677 | 6.705 | 114,804 | -0.01(-0.21%) |
Mar 11, 2005 | 6.696 | 6.748 | 6.691 | 6.719 | 151,102 | -0.01(-0.14%) |
Mar 10, 2005 | 6.681 | 6.743 | 6.681 | 6.729 | 108,473 | +0.02(+0.35%) |
Mar 09, 2005 | 6.743 | 6.762 | 6.686 | 6.705 | 133,375 | -0.08(-1.12%) |
Mar 08, 2005 | 6.786 | 6.814 | 6.767 | 6.781 | 58,457 | -0.04(-0.62%) |
Mar 07, 2005 | 6.814 | 6.823 | 6.800 | 6.823 | 59,934 | +0.01(+0.14%) |
Mar 04, 2005 | 6.800 | 6.814 | 6.776 | 6.814 | 66,054 | +0.01(+0.21%) |
Mar 03, 2005 | 6.748 | 6.800 | 6.748 | 6.800 | 86,947 | +0.02(+0.35%) |
Mar 02, 2005 | 6.771 | 6.790 | 6.757 | 6.776 | 69,853 | -0.04(-0.56%) |