Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.287 | 6.333 | 6.275 | 6.317 | 197,304 | +0.03(+0.46%) |
May 27, 2005 | 6.304 | 6.325 | 6.262 | 6.287 | 153,085 | +0.02(+0.40%) |
May 26, 2005 | 6.287 | 6.317 | 6.254 | 6.262 | 143,713 | -0.01(-0.20%) |
May 25, 2005 | 6.292 | 6.325 | 6.246 | 6.275 | 117,758 | -0.02(-0.40%) |
May 24, 2005 | 6.325 | 6.325 | 6.250 | 6.300 | 143,472 | +0.02(+0.40%) |
May 23, 2005 | 6.254 | 6.321 | 6.242 | 6.275 | 98,051 | +0.02(+0.33%) |
May 20, 2005 | 6.225 | 6.258 | 6.221 | 6.254 | 36,288 | +0.03(+0.47%) |
May 19, 2005 | 6.258 | 6.258 | 6.225 | 6.225 | 44,219 | -0.02(-0.27%) |
May 18, 2005 | 6.221 | 6.267 | 6.200 | 6.242 | 203,072 | +0.05(+0.87%) |
May 17, 2005 | 6.171 | 6.196 | 6.167 | 6.188 | 44,459 | +0.00(+0.00%) |
May 16, 2005 | 6.192 | 6.196 | 6.179 | 6.188 | 37,730 | -0.00(-0.07%) |
May 13, 2005 | 6.225 | 6.225 | 6.167 | 6.192 | 73,058 | +0.00(+0.00%) |
May 12, 2005 | 6.242 | 6.242 | 6.192 | 6.192 | 135,301 | +0.01(+0.13%) |
May 11, 2005 | 6.171 | 6.246 | 6.171 | 6.183 | 56,716 | -0.05(-0.87%) |
May 10, 2005 | 6.258 | 6.262 | 6.217 | 6.237 | 102,858 | +0.01(+0.20%) |
May 09, 2005 | 6.200 | 6.233 | 6.163 | 6.225 | 56,956 | +0.05(+0.88%) |
May 06, 2005 | 6.196 | 6.221 | 6.163 | 6.171 | 60,561 | -0.05(-0.80%) |
May 05, 2005 | 6.175 | 6.221 | 6.167 | 6.221 | 79,306 | +0.06(+0.95%) |
May 04, 2005 | 6.158 | 6.175 | 6.142 | 6.163 | 91,803 | +0.03(+0.54%) |
May 03, 2005 | 6.092 | 6.138 | 6.083 | 6.129 | 80,267 | +0.04(+0.61%) |
May 02, 2005 | 6.100 | 6.104 | 6.067 | 6.092 | 32,683 | +0.00(+0.00%) |
Apr 29, 2005 | 6.050 | 6.092 | 6.042 | 6.092 | 69,933 | +0.04(+0.62%) |
Apr 28, 2005 | 6.029 | 6.059 | 6.009 | 6.054 | 84,112 | +0.03(+0.48%) |
Apr 27, 2005 | 6.034 | 6.042 | 6.013 | 6.025 | 27,396 | +0.02(+0.35%) |
Apr 26, 2005 | 6.013 | 6.034 | 6.004 | 6.004 | 72,577 | -0.01(-0.14%) |
Apr 25, 2005 | 6.034 | 6.034 | 6.000 | 6.013 | 98,051 | +0.00(+0.00%) |
Apr 22, 2005 | 6.013 | 6.029 | 6.000 | 6.013 | 51,669 | +0.02(+0.28%) |
Apr 21, 2005 | 6.046 | 6.059 | 5.992 | 5.996 | 104,540 | -0.03(-0.55%) |
Apr 20, 2005 | 6.054 | 6.054 | 5.992 | 6.029 | 65,127 | +0.02(+0.28%) |
Apr 19, 2005 | 6.059 | 6.059 | 6.013 | 6.013 | 102,617 | -0.03(-0.48%) |
Apr 18, 2005 | 6.017 | 6.063 | 6.017 | 6.042 | 57,437 | +0.01(+0.14%) |
Apr 15, 2005 | 6.004 | 6.054 | 6.004 | 6.034 | 89,640 | +0.00(+0.07%) |
Apr 14, 2005 | 6.088 | 6.100 | 6.029 | 6.029 | 63,204 | -0.03(-0.48%) |
Apr 13, 2005 | 6.075 | 6.142 | 6.059 | 6.059 | 59,600 | -0.02(-0.41%) |
Apr 12, 2005 | 6.100 | 6.117 | 6.054 | 6.083 | 63,445 | +0.00(+0.07%) |
Apr 11, 2005 | 6.054 | 6.079 | 6.038 | 6.079 | 68,972 | +0.03(+0.55%) |
Apr 08, 2005 | 6.108 | 6.108 | 6.034 | 6.046 | 50,227 | -0.05(-0.75%) |
Apr 07, 2005 | 6.129 | 6.154 | 6.075 | 6.092 | 95,408 | -0.02(-0.27%) |
Apr 06, 2005 | 6.158 | 6.158 | 6.100 | 6.108 | 63,204 | -0.02(-0.27%) |
Apr 05, 2005 | 6.059 | 6.125 | 6.059 | 6.125 | 48,785 | +0.02(+0.41%) |
Apr 04, 2005 | 6.092 | 6.188 | 6.092 | 6.100 | 140,588 | +0.01(+0.21%) |
Apr 01, 2005 | 6.046 | 6.121 | 6.042 | 6.088 | 68,011 | +0.07(+1.18%) |
Mar 31, 2005 | 6.004 | 6.042 | 6.004 | 6.017 | 82,911 | +0.02(+0.28%) |
Mar 30, 2005 | 5.984 | 6.004 | 5.967 | 6.000 | 76,182 | +0.05(+0.77%) |
Mar 29, 2005 | 5.963 | 5.971 | 5.950 | 5.954 | 71,135 | +0.01(+0.14%) |
Mar 28, 2005 | 5.967 | 5.984 | 5.946 | 5.946 | 78,104 | -0.02(-0.42%) |
Mar 24, 2005 | 5.900 | 5.971 | 5.888 | 5.971 | 80,508 | +0.03(+0.49%) |
Mar 23, 2005 | 5.992 | 5.992 | 5.871 | 5.942 | 163,659 | -0.05(-0.90%) |
Mar 22, 2005 | 6.063 | 6.063 | 5.996 | 5.996 | 69,933 | -0.02(-0.41%) |
Mar 21, 2005 | 6.042 | 6.050 | 6.017 | 6.021 | 125,448 | -0.02(-0.34%) |
Mar 18, 2005 | 5.971 | 6.071 | 5.971 | 6.042 | 232,632 | +0.04(+0.62%) |
Mar 17, 2005 | 6.013 | 6.013 | 5.971 | 6.004 | 153,806 | -0.01(-0.14%) |
Mar 16, 2005 | 6.025 | 6.025 | 5.992 | 6.013 | 155,008 | -0.04(-0.62%) |
Mar 15, 2005 | 6.096 | 6.096 | 6.034 | 6.050 | 43,017 | -0.02(-0.34%) |
Mar 14, 2005 | 6.083 | 6.096 | 6.071 | 6.071 | 151,883 | -0.02(-0.41%) |
Mar 11, 2005 | 6.104 | 6.104 | 6.079 | 6.096 | 86,035 | -0.05(-0.81%) |
Mar 10, 2005 | 6.117 | 6.146 | 6.075 | 6.146 | 96,609 | +0.07(+1.16%) |
Mar 09, 2005 | 6.188 | 6.188 | 6.075 | 6.075 | 121,603 | -0.12(-1.95%) |
Mar 08, 2005 | 6.208 | 6.229 | 6.188 | 6.196 | 123,285 | -0.01(-0.20%) |
Mar 07, 2005 | 6.233 | 6.242 | 6.200 | 6.208 | 56,956 | -0.02(-0.27%) |
Mar 04, 2005 | 6.212 | 6.242 | 6.212 | 6.225 | 67,771 | +0.02(+0.40%) |
Mar 03, 2005 | 6.200 | 6.217 | 6.188 | 6.200 | 79,787 | +0.01(+0.13%) |
Mar 02, 2005 | 6.204 | 6.204 | 6.167 | 6.192 | 59,600 | -0.00(-0.07%) |