Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.706 | 6.742 | 6.571 | 6.742 | 2,102 | -0.04(-0.53%) |
May 27, 2005 | 6.778 | 6.778 | 6.778 | 6.778 | 3,356 | +0.00(+0.00%) |
May 26, 2005 | 6.841 | 6.841 | 6.708 | 6.778 | 13,935 | +0.07(+1.04%) |
May 25, 2005 | 6.706 | 6.745 | 6.672 | 6.708 | 9,026 | +0.05(+0.75%) |
May 24, 2005 | 6.675 | 6.801 | 6.658 | 6.658 | 5,956 | +0.04(+0.63%) |
May 23, 2005 | 6.798 | 6.798 | 6.604 | 6.617 | 5,340 | -0.13(-1.95%) |
May 20, 2005 | 6.706 | 6.748 | 6.664 | 6.748 | 3,504 | +0.15(+2.25%) |
May 19, 2005 | 6.599 | 6.599 | 6.599 | 6.599 | 7,008 | -0.04(-0.64%) |
May 18, 2005 | 6.587 | 6.706 | 6.587 | 6.642 | 5,956 | +0.04(+0.65%) |
May 17, 2005 | 6.614 | 6.599 | 6.514 | 6.599 | 5,645 | +0.11(+1.63%) |
May 16, 2005 | 6.497 | 6.621 | 6.421 | 6.494 | 16,118 | -0.13(-2.00%) |
May 13, 2005 | 7.515 | 7.515 | 6.455 | 6.626 | 52,130 | +0.32(+5.14%) |
May 12, 2005 | 6.303 | 6.303 | 6.303 | 6.303 | 350 | -0.00(-0.02%) |
May 11, 2005 | 6.304 | 6.304 | 6.304 | 6.304 | 5,399 | +0.00(+0.00%) |
May 10, 2005 | 6.304 | 6.304 | 6.304 | 6.304 | 350 | -0.05(-0.72%) |
May 09, 2005 | 6.350 | 6.350 | 6.265 | 6.350 | 26,389 | -0.05(-0.74%) |
May 06, 2005 | 6.421 | 6.421 | 6.395 | 6.397 | 6,128 | +0.06(+0.92%) |
May 05, 2005 | 6.364 | 6.448 | 6.308 | 6.338 | 45,381 | -0.05(-0.74%) |
May 04, 2005 | 6.457 | 6.457 | 6.385 | 6.385 | 2,978 | -0.00(-0.02%) |
May 03, 2005 | 6.387 | 6.387 | 6.387 | 6.387 | 350 | +0.00(+0.00%) |
May 02, 2005 | 6.457 | 6.457 | 6.364 | 6.387 | 1,401 | -0.03(-0.53%) |
Apr 29, 2005 | 6.364 | 6.421 | 6.364 | 6.421 | 7,533 | +0.06(+0.87%) |
Apr 28, 2005 | 6.492 | 6.492 | 6.365 | 6.365 | 10,953 | -0.13(-1.93%) |
Apr 27, 2005 | 6.491 | 6.491 | 6.491 | 6.491 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 6.380 | 6.491 | 6.380 | 6.491 | 991 | +0.08(+1.22%) |
Apr 25, 2005 | 6.492 | 6.565 | 6.412 | 6.412 | 15,533 | -0.08(-1.23%) |
Apr 22, 2005 | 6.492 | 6.492 | 6.492 | 6.492 | 3,504 | +0.05(+0.78%) |
Apr 21, 2005 | 6.564 | 6.568 | 6.442 | 6.442 | 6,657 | -0.01(-0.18%) |
Apr 20, 2005 | 6.549 | 6.617 | 6.454 | 6.454 | 3,244 | -0.10(-1.59%) |
Apr 19, 2005 | 6.635 | 6.635 | 6.450 | 6.558 | 4,902 | +0.03(+0.46%) |
Apr 18, 2005 | 6.422 | 6.528 | 6.414 | 6.528 | 6,212 | +0.00(+0.00%) |
Apr 15, 2005 | 6.528 | 6.528 | 6.521 | 6.528 | 1,752 | -0.07(-1.10%) |
Apr 14, 2005 | 6.628 | 6.652 | 6.599 | 6.601 | 7,358 | +0.03(+0.52%) |
Apr 13, 2005 | 6.614 | 6.614 | 6.567 | 6.567 | 2,102 | -0.14(-2.09%) |
Apr 12, 2005 | 6.706 | 6.706 | 6.706 | 6.706 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 6.778 | 6.778 | 6.706 | 6.706 | 2,946 | +0.00(+0.00%) |
Apr 08, 2005 | 6.662 | 6.778 | 6.662 | 6.706 | 1,576 | +0.00(+0.00%) |
Apr 07, 2005 | 6.641 | 6.706 | 6.641 | 6.706 | 3,328 | +0.01(+0.21%) |
Apr 06, 2005 | 6.678 | 6.706 | 6.608 | 6.692 | 6,699 | +0.02(+0.24%) |
Apr 05, 2005 | 6.564 | 6.696 | 6.564 | 6.676 | 3,626 | -0.03(-0.45%) |
Apr 04, 2005 | 6.628 | 6.706 | 6.599 | 6.706 | 13,666 | +0.17(+2.62%) |
Apr 01, 2005 | 6.492 | 6.535 | 6.485 | 6.535 | 8,592 | +0.09(+1.44%) |
Mar 31, 2005 | 6.574 | 6.574 | 6.442 | 6.442 | 4,555 | -0.11(-1.63%) |
Mar 30, 2005 | 6.564 | 6.617 | 6.549 | 6.549 | 3,153 | -0.09(-1.29%) |
Mar 29, 2005 | 6.706 | 6.758 | 6.611 | 6.635 | 7,358 | -0.12(-1.82%) |
Mar 28, 2005 | 6.798 | 6.798 | 6.758 | 6.758 | 5,364 | -0.20(-2.91%) |
Mar 24, 2005 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 6.792 | 6.960 | 6.792 | 6.960 | 11,563 | +0.17(+2.48%) |
Mar 21, 2005 | 6.856 | 6.945 | 6.792 | 6.792 | 6,657 | -0.25(-3.55%) |
Mar 18, 2005 | 7.049 | 7.096 | 6.858 | 7.042 | 5,245 | +0.14(+1.96%) |
Mar 17, 2005 | 6.906 | 6.906 | 6.906 | 6.906 | 3,546 | -0.09(-1.22%) |
Mar 16, 2005 | 7.095 | 7.110 | 6.992 | 6.992 | 8,367 | -0.10(-1.45%) |
Mar 15, 2005 | 7.095 | 7.095 | 7.095 | 7.095 | 665 | +0.00(+0.00%) |
Mar 14, 2005 | 7.134 | 7.134 | 7.090 | 7.095 | 6,657 | -0.01(-0.10%) |
Mar 11, 2005 | 7.063 | 7.139 | 6.993 | 7.102 | 2,452 | +0.04(+0.55%) |
Mar 10, 2005 | 7.063 | 7.063 | 7.063 | 7.063 | 2,102 | -0.00(-0.02%) |
Mar 09, 2005 | 7.065 | 7.065 | 7.065 | 7.065 | 700 | -0.08(-1.08%) |
Mar 08, 2005 | 7.142 | 7.142 | 7.142 | 7.142 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 7.142 | 7.256 | 7.079 | 7.142 | 9,128 | +0.05(+0.74%) |
Mar 04, 2005 | 7.089 | 7.089 | 7.089 | 7.089 | 700 | -0.05(-0.66%) |
Mar 03, 2005 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |