Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.460 | 6.510 | 6.460 | 6.510 | 600 | +0.05(+0.77%) |
May 27, 2005 | 6.490 | 6.490 | 6.460 | 6.460 | 600 | -0.06(-0.92%) |
May 26, 2005 | 6.470 | 6.520 | 6.470 | 6.520 | 2,700 | +0.00(+0.00%) |
May 25, 2005 | 6.570 | 6.570 | 6.520 | 6.520 | 4,200 | +0.10(+1.56%) |
May 24, 2005 | 6.600 | 6.600 | 6.420 | 6.420 | 1,600 | -0.21(-3.17%) |
May 23, 2005 | 6.650 | 6.700 | 6.630 | 6.630 | 6,600 | +0.18(+2.79%) |
May 20, 2005 | 6.770 | 6.770 | 6.450 | 6.450 | 6,800 | -0.31(-4.59%) |
May 19, 2005 | 6.770 | 6.770 | 6.700 | 6.760 | 1,400 | -0.04(-0.59%) |
May 18, 2005 | 6.660 | 6.800 | 6.660 | 6.800 | 4,100 | +0.11(+1.64%) |
May 17, 2005 | 6.590 | 6.690 | 6.550 | 6.690 | 2,300 | +0.03(+0.45%) |
May 16, 2005 | 6.520 | 6.660 | 6.520 | 6.660 | 5,400 | +0.14(+2.15%) |
May 13, 2005 | 6.530 | 6.530 | 6.410 | 6.520 | 5,400 | +0.00(+0.00%) |
May 12, 2005 | 6.550 | 6.620 | 6.520 | 6.520 | 1,800 | +0.02(+0.31%) |
May 11, 2005 | 6.000 | 6.500 | 6.000 | 6.500 | 11,000 | +0.38(+6.21%) |
May 10, 2005 | 6.050 | 6.310 | 6.050 | 6.120 | 23,300 | +0.13(+2.17%) |
May 09, 2005 | 5.890 | 5.990 | 5.760 | 5.990 | 8,700 | +0.05(+0.84%) |
May 06, 2005 | 5.900 | 5.940 | 5.900 | 5.940 | 5,500 | +0.04(+0.68%) |
May 05, 2005 | 5.850 | 5.910 | 5.850 | 5.900 | 3,700 | +0.12(+2.08%) |
May 04, 2005 | 5.700 | 5.830 | 5.700 | 5.780 | 3,100 | -0.02(-0.34%) |
May 03, 2005 | 5.850 | 6.200 | 5.800 | 5.800 | 27,500 | +0.00(+0.00%) |
May 02, 2005 | 6.000 | 6.150 | 5.800 | 5.800 | 10,500 | -0.10(-1.69%) |
Apr 29, 2005 | 6.180 | 6.180 | 5.900 | 5.900 | 1,200 | -0.28(-4.53%) |
Apr 28, 2005 | 6.200 | 6.300 | 6.180 | 6.180 | 9,000 | -0.03(-0.48%) |
Apr 27, 2005 | 6.210 | 6.210 | 6.210 | 6.210 | 500 | -0.04(-0.64%) |
Apr 26, 2005 | 6.470 | 6.470 | 6.250 | 6.250 | 5,300 | -0.15(-2.34%) |
Apr 25, 2005 | 6.460 | 6.500 | 6.400 | 6.400 | 5,700 | -0.06(-0.93%) |
Apr 22, 2005 | 6.480 | 6.480 | 6.430 | 6.460 | 3,700 | +0.04(+0.62%) |
Apr 21, 2005 | 6.480 | 6.490 | 6.420 | 6.420 | 3,500 | +0.01(+0.16%) |
Apr 20, 2005 | 6.500 | 6.500 | 6.410 | 6.410 | 1,500 | -0.14(-2.14%) |
Apr 19, 2005 | 6.470 | 6.550 | 6.460 | 6.550 | 5,700 | +0.13(+2.02%) |
Apr 18, 2005 | 6.450 | 6.450 | 6.350 | 6.420 | 400 | +0.02(+0.31%) |
Apr 15, 2005 | 6.400 | 6.400 | 6.400 | 6.400 | 400 | -0.05(-0.78%) |
Apr 14, 2005 | 6.560 | 6.560 | 6.450 | 6.450 | 8,000 | -0.16(-2.42%) |
Apr 13, 2005 | 6.430 | 6.670 | 6.430 | 6.610 | 7,500 | +0.08(+1.23%) |
Apr 12, 2005 | 6.600 | 6.600 | 6.500 | 6.530 | 1,900 | -0.15(-2.25%) |
Apr 11, 2005 | 6.600 | 6.680 | 6.600 | 6.680 | 1,900 | -0.01(-0.15%) |
Apr 08, 2005 | 6.690 | 6.690 | 6.690 | 6.690 | 600 | -0.01(-0.15%) |
Apr 07, 2005 | 6.780 | 6.800 | 6.600 | 6.700 | 9,000 | -0.18(-2.62%) |
Apr 06, 2005 | 7.050 | 7.050 | 6.810 | 6.880 | 6,300 | -0.17(-2.41%) |
Apr 05, 2005 | 6.930 | 7.050 | 6.900 | 7.050 | 8,800 | +0.17(+2.47%) |
Apr 04, 2005 | 6.800 | 6.950 | 6.800 | 6.880 | 5,300 | +0.14(+2.08%) |
Apr 01, 2005 | 6.660 | 6.740 | 6.660 | 6.740 | 2,900 | +0.04(+0.60%) |
Mar 31, 2005 | 6.550 | 6.700 | 6.550 | 6.700 | 3,300 | +0.10(+1.52%) |
Mar 30, 2005 | 6.600 | 6.750 | 6.600 | 6.600 | 3,000 | +0.00(+0.00%) |
Mar 29, 2005 | 6.580 | 6.700 | 6.500 | 6.600 | 17,000 | +0.00(+0.00%) |
Mar 28, 2005 | 6.720 | 6.720 | 6.600 | 6.600 | 6,600 | -0.14(-2.08%) |
Mar 24, 2005 | 6.770 | 6.770 | 6.740 | 6.740 | 1,500 | -0.06(-0.88%) |
Mar 23, 2005 | 6.790 | 6.800 | 6.740 | 6.800 | 2,800 | -0.08(-1.16%) |
Mar 22, 2005 | 6.880 | 6.880 | 6.880 | 6.880 | 300 | -0.05(-0.72%) |
Mar 21, 2005 | 6.860 | 6.950 | 6.860 | 6.930 | 8,500 | +0.07(+1.02%) |
Mar 18, 2005 | 6.910 | 6.910 | 6.860 | 6.860 | 1,700 | -0.08(-1.15%) |
Mar 17, 2005 | 6.940 | 6.940 | 6.940 | 6.940 | 400 | +0.00(+0.00%) |
Mar 16, 2005 | 6.870 | 6.940 | 6.870 | 6.940 | 7,100 | +0.06(+0.87%) |
Mar 15, 2005 | 6.840 | 6.880 | 6.840 | 6.880 | 4,600 | +0.17(+2.53%) |
Mar 14, 2005 | 6.800 | 6.800 | 6.700 | 6.710 | 7,900 | -0.14(-2.04%) |
Mar 11, 2005 | 6.950 | 6.950 | 6.750 | 6.850 | 2,500 | -0.10(-1.44%) |
Mar 10, 2005 | 6.840 | 6.960 | 6.840 | 6.950 | 8,000 | +0.07(+1.02%) |
Mar 09, 2005 | 6.850 | 7.000 | 6.850 | 6.880 | 7,800 | +0.03(+0.44%) |
Mar 08, 2005 | 7.020 | 7.020 | 6.850 | 6.850 | 7,100 | -0.15(-2.14%) |
Mar 07, 2005 | 6.800 | 7.040 | 6.800 | 7.000 | 6,700 | +0.14(+2.04%) |
Mar 04, 2005 | 6.830 | 6.900 | 6.750 | 6.860 | 9,300 | +0.00(+0.00%) |
Mar 03, 2005 | 6.850 | 6.890 | 6.740 | 6.860 | 10,200 | -0.05(-0.72%) |
Mar 02, 2005 | 6.910 | 6.990 | 6.870 | 6.910 | 7,600 | +0.01(+0.14%) |