Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.141 | 6.147 | 6.073 | 6.073 | 9,827,220 | -0.06(-1.05%) |
May 27, 2005 | 6.170 | 6.179 | 6.128 | 6.137 | 10,014,105 | -0.02(-0.37%) |
May 26, 2005 | 6.128 | 6.186 | 6.128 | 6.160 | 14,829,786 | +0.04(+0.58%) |
May 25, 2005 | 6.121 | 6.150 | 6.112 | 6.125 | 16,870,356 | -0.01(-0.16%) |
May 24, 2005 | 6.121 | 6.157 | 6.110 | 6.134 | 11,585,606 | -0.02(-0.26%) |
May 23, 2005 | 6.141 | 6.163 | 6.115 | 6.150 | 20,255,008 | +0.02(+0.32%) |
May 20, 2005 | 6.144 | 6.147 | 6.092 | 6.131 | 19,367,306 | -0.01(-0.16%) |
May 19, 2005 | 6.167 | 6.173 | 6.112 | 6.141 | 24,417,830 | +0.00(+0.00%) |
May 18, 2005 | 6.070 | 6.147 | 6.070 | 6.141 | 31,430,334 | +0.08(+1.33%) |
May 17, 2005 | 6.005 | 6.079 | 5.992 | 6.060 | 9,566,386 | +0.02(+0.27%) |
May 16, 2005 | 6.005 | 6.057 | 5.989 | 6.044 | 6,515,588 | +0.05(+0.86%) |
May 13, 2005 | 6.053 | 6.053 | 5.969 | 5.992 | 6,962,997 | -0.04(-0.70%) |
May 12, 2005 | 6.063 | 6.092 | 6.015 | 6.034 | 6,949,692 | -0.04(-0.64%) |
May 11, 2005 | 6.086 | 6.089 | 5.995 | 6.073 | 8,781,409 | -0.02(-0.37%) |
May 10, 2005 | 6.128 | 6.128 | 6.057 | 6.095 | 14,726,133 | -0.02(-0.32%) |
May 09, 2005 | 6.115 | 6.134 | 6.070 | 6.115 | 9,366,197 | -0.01(-0.11%) |
May 06, 2005 | 6.173 | 6.176 | 6.092 | 6.121 | 10,212,437 | -0.04(-0.58%) |
May 05, 2005 | 6.183 | 6.183 | 6.089 | 6.157 | 17,485,774 | -0.02(-0.37%) |
May 04, 2005 | 6.189 | 6.214 | 6.157 | 6.179 | 28,520,010 | -0.02(-0.26%) |
May 03, 2005 | 6.189 | 6.208 | 6.160 | 6.196 | 23,154,812 | +0.05(+0.74%) |
May 02, 2005 | 6.218 | 6.260 | 6.150 | 6.150 | 20,635,274 | -0.03(-0.52%) |
Apr 29, 2005 | 6.183 | 6.228 | 6.137 | 6.183 | 18,162,458 | +0.02(+0.37%) |
Apr 28, 2005 | 6.137 | 6.196 | 6.089 | 6.160 | 27,194,490 | +0.02(+0.32%) |
Apr 27, 2005 | 6.063 | 6.157 | 5.992 | 6.141 | 21,302,984 | +0.06(+1.06%) |
Apr 26, 2005 | 6.102 | 6.112 | 6.073 | 6.076 | 11,439,564 | -0.01(-0.21%) |
Apr 25, 2005 | 6.095 | 6.157 | 6.073 | 6.089 | 10,566,404 | +0.04(+0.59%) |
Apr 22, 2005 | 6.037 | 6.083 | 5.989 | 6.053 | 6,701,544 | -0.01(-0.11%) |
Apr 21, 2005 | 6.021 | 6.102 | 5.995 | 6.060 | 8,654,241 | +0.10(+1.74%) |
Apr 20, 2005 | 6.044 | 6.070 | 5.934 | 5.956 | 7,331,506 | -0.08(-1.39%) |
Apr 19, 2005 | 6.037 | 6.076 | 6.015 | 6.040 | 16,991,026 | +0.00(+0.05%) |
Apr 18, 2005 | 5.969 | 6.070 | 5.969 | 6.037 | 19,308,518 | +0.07(+1.19%) |
Apr 15, 2005 | 6.115 | 6.134 | 5.950 | 5.966 | 12,138,215 | -0.17(-2.74%) |
Apr 14, 2005 | 6.199 | 6.238 | 6.128 | 6.134 | 14,377,117 | -0.07(-1.15%) |
Apr 13, 2005 | 6.221 | 6.257 | 6.192 | 6.205 | 20,798,954 | -0.01(-0.21%) |
Apr 12, 2005 | 6.196 | 6.238 | 6.179 | 6.218 | 18,136,776 | +0.03(+0.47%) |
Apr 11, 2005 | 6.202 | 6.247 | 6.183 | 6.189 | 12,003,311 | -0.03(-0.42%) |
Apr 08, 2005 | 6.179 | 6.241 | 6.179 | 6.215 | 30,597,708 | +0.03(+0.47%) |
Apr 07, 2005 | 6.199 | 6.263 | 6.186 | 6.186 | 15,401,269 | -0.01(-0.16%) |
Apr 06, 2005 | 6.225 | 6.267 | 6.186 | 6.196 | 12,628,013 | -0.01(-0.21%) |
Apr 05, 2005 | 6.102 | 6.251 | 6.092 | 6.209 | 36,538,100 | +0.14(+2.29%) |
Apr 04, 2005 | 6.018 | 6.092 | 6.018 | 6.070 | 18,260,542 | +0.04(+0.64%) |
Apr 01, 2005 | 6.060 | 6.099 | 6.002 | 6.031 | 10,752,670 | -0.03(-0.48%) |
Mar 31, 2005 | 6.066 | 6.073 | 6.021 | 6.060 | 14,862,584 | +0.02(+0.27%) |
Mar 30, 2005 | 5.982 | 6.057 | 5.982 | 6.044 | 15,162,713 | +0.07(+1.25%) |
Mar 29, 2005 | 6.024 | 6.092 | 5.950 | 5.969 | 12,347,068 | -0.11(-1.86%) |
Mar 28, 2005 | 6.073 | 6.205 | 6.066 | 6.083 | 15,179,112 | +0.04(+0.59%) |
Mar 24, 2005 | 6.044 | 6.092 | 6.008 | 6.047 | 9,738,419 | -0.01(-0.11%) |
Mar 23, 2005 | 6.037 | 6.141 | 6.015 | 6.053 | 15,715,631 | +0.04(+0.70%) |
Mar 22, 2005 | 6.053 | 6.089 | 6.011 | 6.011 | 7,918,769 | -0.04(-0.69%) |
Mar 21, 2005 | 6.066 | 6.099 | 6.015 | 6.053 | 8,563,893 | -0.04(-0.64%) |
Mar 18, 2005 | 6.092 | 6.115 | 5.979 | 6.092 | 16,295,778 | -0.01(-0.16%) |
Mar 17, 2005 | 6.086 | 6.108 | 6.011 | 6.102 | 9,895,600 | +0.03(+0.43%) |
Mar 16, 2005 | 6.144 | 6.179 | 6.070 | 6.076 | 10,541,033 | -0.09(-1.42%) |
Mar 15, 2005 | 6.270 | 6.283 | 6.144 | 6.163 | 7,348,524 | -0.11(-1.80%) |
Mar 14, 2005 | 6.228 | 6.280 | 6.225 | 6.276 | 10,595,180 | +0.02(+0.36%) |
Mar 11, 2005 | 6.260 | 6.296 | 6.231 | 6.254 | 6,462,060 | -0.01(-0.21%) |
Mar 10, 2005 | 6.270 | 6.318 | 6.244 | 6.267 | 7,356,259 | +0.00(+0.00%) |
Mar 09, 2005 | 6.283 | 6.315 | 6.231 | 6.267 | 12,489,706 | -0.04(-0.56%) |
Mar 08, 2005 | 6.399 | 6.399 | 6.286 | 6.302 | 14,564,620 | -0.06(-1.02%) |
Mar 07, 2005 | 6.409 | 6.432 | 6.367 | 6.367 | 9,254,499 | -0.05(-0.76%) |
Mar 04, 2005 | 6.393 | 6.438 | 6.360 | 6.415 | 9,042,552 | +0.02(+0.30%) |
Mar 03, 2005 | 6.354 | 6.396 | 6.328 | 6.396 | 8,480,970 | +0.05(+0.82%) |
Mar 02, 2005 | 6.348 | 6.396 | 6.335 | 6.344 | 12,542,616 | +0.00(+0.00%) |