Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.614 | 6.614 | 6.405 | 6.420 | 72,167 | +0.01(+0.14%) |
May 27, 2005 | 6.346 | 6.569 | 6.334 | 6.411 | 102,641 | +0.02(+0.33%) |
May 26, 2005 | 6.569 | 6.569 | 6.349 | 6.390 | 105,052 | -0.03(-0.47%) |
May 25, 2005 | 6.444 | 6.525 | 6.420 | 6.420 | 44,877 | -0.05(-0.74%) |
May 24, 2005 | 6.507 | 6.566 | 6.468 | 6.468 | 35,497 | -0.04(-0.57%) |
May 23, 2005 | 6.513 | 6.569 | 6.495 | 6.505 | 24,144 | +0.00(+0.06%) |
May 20, 2005 | 6.503 | 6.569 | 6.453 | 6.501 | 31,539 | -0.03(-0.41%) |
May 19, 2005 | 6.444 | 6.638 | 6.438 | 6.528 | 45,276 | +0.00(+0.00%) |
May 18, 2005 | 6.572 | 6.602 | 6.480 | 6.528 | 48,557 | -0.04(-0.59%) |
May 17, 2005 | 6.569 | 6.569 | 6.450 | 6.566 | 13,991 | -0.00(-0.05%) |
May 16, 2005 | 6.346 | 6.569 | 6.346 | 6.569 | 34,007 | +0.08(+1.24%) |
May 13, 2005 | 7.158 | 7.158 | 6.420 | 6.489 | 103,592 | -0.04(-0.55%) |
May 12, 2005 | 6.602 | 6.661 | 6.510 | 6.525 | 40,812 | -0.06(-0.90%) |
May 11, 2005 | 6.856 | 6.856 | 6.513 | 6.584 | 61,728 | +0.01(+0.22%) |
May 10, 2005 | 6.569 | 6.719 | 6.569 | 6.569 | 29,945 | -0.00(-0.05%) |
May 09, 2005 | 6.880 | 6.880 | 6.459 | 6.572 | 67,786 | +0.06(+0.92%) |
May 06, 2005 | 6.802 | 6.841 | 6.465 | 6.513 | 57,268 | -0.09(-1.36%) |
May 05, 2005 | 6.549 | 6.743 | 6.471 | 6.602 | 66,102 | +0.06(+0.91%) |
May 04, 2005 | 6.749 | 6.749 | 6.501 | 6.543 | 37,155 | -0.18(-2.62%) |
May 03, 2005 | 6.420 | 6.889 | 6.375 | 6.719 | 139,582 | +0.22(+3.45%) |
May 02, 2005 | 6.719 | 6.719 | 6.450 | 6.495 | 37,443 | -0.20(-3.03%) |
Apr 29, 2005 | 6.728 | 6.728 | 6.581 | 6.698 | 25,528 | -0.06(-0.93%) |
Apr 28, 2005 | 6.674 | 6.868 | 6.599 | 6.761 | 139,408 | -0.01(-0.22%) |
Apr 27, 2005 | 6.701 | 6.853 | 6.623 | 6.776 | 60,633 | -0.05(-0.70%) |
Apr 26, 2005 | 6.871 | 6.871 | 6.779 | 6.823 | 92,678 | -0.06(-0.87%) |
Apr 25, 2005 | 6.692 | 6.883 | 6.692 | 6.883 | 48,504 | +0.09(+1.37%) |
Apr 22, 2005 | 6.656 | 6.865 | 6.656 | 6.790 | 22,852 | +0.06(+0.84%) |
Apr 21, 2005 | 6.704 | 6.853 | 6.704 | 6.734 | 43,534 | -0.11(-1.61%) |
Apr 20, 2005 | 6.644 | 6.865 | 6.644 | 6.844 | 33,766 | +0.06(+0.88%) |
Apr 19, 2005 | 6.647 | 6.836 | 6.638 | 6.784 | 49,579 | +0.18(+2.67%) |
Apr 18, 2005 | 6.644 | 6.671 | 6.510 | 6.608 | 34,727 | +0.01(+0.18%) |
Apr 15, 2005 | 6.498 | 6.656 | 6.498 | 6.596 | 43,511 | +0.02(+0.27%) |
Apr 14, 2005 | 6.543 | 6.755 | 6.543 | 6.578 | 45,363 | -0.01(-0.18%) |
Apr 13, 2005 | 6.599 | 6.868 | 6.569 | 6.590 | 51,488 | -0.08(-1.25%) |
Apr 12, 2005 | 6.540 | 6.744 | 6.540 | 6.674 | 49,569 | -0.19(-2.78%) |
Apr 11, 2005 | 6.572 | 6.868 | 6.572 | 6.865 | 43,293 | +0.15(+2.18%) |
Apr 08, 2005 | 6.850 | 6.850 | 6.590 | 6.719 | 63,440 | -0.22(-3.23%) |
Apr 07, 2005 | 6.847 | 6.988 | 6.847 | 6.943 | 23,793 | -0.01(-0.21%) |
Apr 06, 2005 | 6.901 | 6.958 | 6.826 | 6.958 | 18,441 | -0.01(-0.21%) |
Apr 05, 2005 | 6.746 | 6.973 | 6.662 | 6.973 | 29,134 | +0.23(+3.36%) |
Apr 04, 2005 | 6.578 | 6.820 | 6.578 | 6.746 | 61,440 | +0.06(+0.85%) |
Apr 01, 2005 | 6.531 | 6.689 | 6.516 | 6.689 | 136,343 | +0.07(+1.13%) |
Mar 31, 2005 | 6.716 | 6.719 | 6.513 | 6.614 | 194,144 | -0.01(-0.18%) |
Mar 30, 2005 | 6.623 | 6.722 | 6.501 | 6.626 | 31,318 | +0.01(+0.09%) |
Mar 29, 2005 | 6.602 | 6.665 | 6.564 | 6.620 | 167,628 | -0.10(-1.51%) |
Mar 28, 2005 | 6.555 | 6.732 | 6.555 | 6.722 | 29,861 | +0.06(+0.95%) |
Mar 24, 2005 | 6.468 | 6.802 | 6.301 | 6.659 | 82,729 | +0.10(+1.54%) |
Mar 23, 2005 | 6.820 | 6.820 | 6.447 | 6.558 | 101,633 | -0.28(-4.10%) |
Mar 22, 2005 | 6.868 | 6.985 | 6.823 | 6.838 | 95,789 | -0.02(-0.22%) |
Mar 21, 2005 | 7.032 | 7.032 | 6.841 | 6.853 | 27,088 | -0.11(-1.58%) |
Mar 18, 2005 | 7.011 | 7.011 | 6.868 | 6.964 | 236,697 | -0.06(-0.89%) |
Mar 17, 2005 | 7.241 | 7.241 | 6.973 | 7.026 | 56,728 | -0.05(-0.72%) |
Mar 16, 2005 | 6.916 | 7.085 | 6.907 | 7.077 | 19,734 | +0.02(+0.34%) |
Mar 15, 2005 | 6.988 | 7.053 | 6.874 | 7.053 | 129,981 | +0.02(+0.25%) |
Mar 14, 2005 | 7.089 | 7.253 | 6.991 | 7.035 | 108,709 | -0.06(-0.80%) |
Mar 11, 2005 | 7.238 | 7.238 | 7.077 | 7.092 | 21,110 | -0.06(-0.84%) |
Mar 10, 2005 | 7.113 | 7.152 | 7.080 | 7.152 | 37,965 | +0.04(+0.59%) |
Mar 09, 2005 | 7.128 | 7.152 | 7.107 | 7.110 | 42,195 | +0.01(+0.17%) |
Mar 08, 2005 | 7.035 | 7.167 | 7.035 | 7.098 | 60,111 | +0.02(+0.24%) |
Mar 07, 2005 | 6.967 | 7.155 | 6.928 | 7.081 | 159,721 | +0.16(+2.34%) |
Mar 04, 2005 | 6.883 | 6.943 | 6.802 | 6.919 | 241,583 | +0.05(+0.74%) |
Mar 03, 2005 | 6.922 | 6.922 | 6.825 | 6.868 | 51,987 | -0.03(-0.39%) |
Mar 02, 2005 | 6.844 | 6.904 | 6.798 | 6.895 | 45,808 | +0.01(+0.22%) |