Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.220 | 6.245 | 6.220 | 6.233 | 252,314 | +0.01(+0.20%) |
May 27, 2005 | 6.224 | 6.237 | 6.208 | 6.220 | 147,002 | +0.00(+0.07%) |
May 26, 2005 | 6.216 | 6.233 | 6.195 | 6.216 | 238,818 | -0.00(-0.07%) |
May 25, 2005 | 6.220 | 6.224 | 6.191 | 6.220 | 306,777 | -0.00(-0.07%) |
May 24, 2005 | 6.224 | 6.233 | 6.208 | 6.224 | 354,251 | +0.00(+0.00%) |
May 23, 2005 | 6.204 | 6.224 | 6.191 | 6.224 | 265,809 | +0.04(+0.67%) |
May 20, 2005 | 6.195 | 6.208 | 6.183 | 6.183 | 152,063 | -0.02(-0.40%) |
May 19, 2005 | 6.191 | 6.216 | 6.187 | 6.208 | 163,389 | +0.02(+0.34%) |
May 18, 2005 | 6.204 | 6.220 | 6.187 | 6.187 | 290,631 | -0.03(-0.47%) |
May 17, 2005 | 6.191 | 6.216 | 6.179 | 6.216 | 189,416 | +0.00(+0.07%) |
May 16, 2005 | 6.199 | 6.216 | 6.183 | 6.212 | 129,892 | +0.02(+0.34%) |
May 13, 2005 | 6.170 | 6.199 | 6.166 | 6.191 | 234,721 | +0.02(+0.34%) |
May 12, 2005 | 6.183 | 6.191 | 6.154 | 6.170 | 173,029 | +0.00(+0.00%) |
May 11, 2005 | 6.204 | 6.229 | 6.162 | 6.170 | 292,076 | -0.08(-1.26%) |
May 10, 2005 | 6.208 | 6.249 | 6.208 | 6.249 | 316,898 | +0.02(+0.40%) |
May 09, 2005 | 6.183 | 6.229 | 6.175 | 6.224 | 252,314 | +0.04(+0.67%) |
May 06, 2005 | 6.224 | 6.224 | 6.170 | 6.183 | 236,649 | -0.04(-0.67%) |
May 05, 2005 | 6.216 | 6.229 | 6.191 | 6.224 | 449,200 | +0.00(+0.00%) |
May 04, 2005 | 6.191 | 6.224 | 6.183 | 6.224 | 223,395 | +0.04(+0.67%) |
May 03, 2005 | 6.199 | 6.220 | 6.183 | 6.183 | 231,348 | +0.00(+0.00%) |
May 02, 2005 | 6.170 | 6.183 | 6.150 | 6.183 | 226,528 | +0.02(+0.34%) |
Apr 29, 2005 | 6.158 | 6.170 | 6.146 | 6.162 | 143,869 | +0.01(+0.20%) |
Apr 28, 2005 | 6.137 | 6.162 | 6.129 | 6.150 | 189,416 | +0.02(+0.27%) |
Apr 27, 2005 | 6.129 | 6.154 | 6.108 | 6.133 | 150,135 | +0.00(+0.07%) |
Apr 26, 2005 | 6.129 | 6.154 | 6.092 | 6.129 | 287,016 | -0.02(-0.27%) |
Apr 25, 2005 | 6.108 | 6.154 | 6.104 | 6.146 | 241,710 | +0.05(+0.89%) |
Apr 22, 2005 | 6.100 | 6.125 | 6.092 | 6.092 | 208,695 | +0.01(+0.14%) |
Apr 21, 2005 | 6.112 | 6.112 | 6.071 | 6.083 | 304,126 | -0.03(-0.48%) |
Apr 20, 2005 | 6.117 | 6.117 | 6.083 | 6.112 | 164,353 | +0.00(+0.00%) |
Apr 19, 2005 | 6.079 | 6.133 | 6.079 | 6.112 | 276,171 | +0.02(+0.27%) |
Apr 18, 2005 | 6.058 | 6.096 | 6.042 | 6.096 | 551,138 | +0.04(+0.62%) |
Apr 15, 2005 | 6.058 | 6.071 | 6.038 | 6.058 | 330,153 | +0.00(+0.00%) |
Apr 14, 2005 | 6.017 | 6.058 | 6.017 | 6.058 | 209,900 | +0.01(+0.14%) |
Apr 13, 2005 | 6.000 | 6.050 | 6.000 | 6.050 | 220,744 | +0.02(+0.34%) |
Apr 12, 2005 | 6.013 | 6.042 | 5.984 | 6.029 | 287,257 | +0.01(+0.21%) |
Apr 11, 2005 | 5.996 | 6.025 | 5.992 | 6.017 | 220,021 | +0.00(+0.07%) |
Apr 08, 2005 | 6.042 | 6.042 | 5.992 | 6.013 | 251,832 | -0.03(-0.48%) |
Apr 07, 2005 | 6.079 | 6.083 | 6.042 | 6.042 | 231,589 | -0.05(-0.82%) |
Apr 06, 2005 | 6.087 | 6.121 | 6.087 | 6.092 | 102,419 | +0.01(+0.20%) |
Apr 05, 2005 | 6.129 | 6.141 | 6.058 | 6.079 | 226,769 | -0.05(-0.75%) |
Apr 04, 2005 | 6.108 | 6.162 | 6.096 | 6.125 | 283,883 | -0.01(-0.14%) |
Apr 01, 2005 | 6.112 | 6.137 | 6.112 | 6.133 | 169,896 | +0.07(+1.09%) |
Mar 31, 2005 | 6.017 | 6.079 | 6.017 | 6.067 | 228,938 | +0.06(+0.97%) |
Mar 30, 2005 | 5.955 | 6.013 | 5.955 | 6.009 | 126,036 | +0.05(+0.84%) |
Mar 29, 2005 | 5.971 | 5.975 | 5.951 | 5.959 | 254,241 | +0.00(+0.07%) |
Mar 28, 2005 | 5.934 | 5.971 | 5.897 | 5.955 | 323,646 | +0.00(+0.00%) |
Mar 24, 2005 | 5.963 | 5.988 | 5.942 | 5.955 | 294,004 | +0.03(+0.49%) |
Mar 23, 2005 | 6.021 | 6.038 | 5.892 | 5.926 | 787,788 | -0.10(-1.59%) |
Mar 22, 2005 | 6.058 | 6.079 | 6.021 | 6.021 | 172,306 | -0.04(-0.68%) |
Mar 21, 2005 | 6.137 | 6.162 | 6.063 | 6.063 | 353,528 | -0.08(-1.28%) |
Mar 18, 2005 | 6.087 | 6.146 | 6.063 | 6.141 | 386,544 | +0.05(+0.82%) |
Mar 17, 2005 | 6.079 | 6.096 | 6.058 | 6.092 | 335,936 | +0.05(+0.76%) |
Mar 16, 2005 | 6.029 | 6.058 | 6.017 | 6.046 | 239,541 | +0.02(+0.28%) |
Mar 15, 2005 | 6.038 | 6.071 | 6.017 | 6.029 | 430,644 | -0.01(-0.21%) |
Mar 14, 2005 | 6.025 | 6.075 | 6.025 | 6.042 | 405,823 | -0.02(-0.41%) |
Mar 11, 2005 | 6.046 | 6.071 | 6.046 | 6.067 | 222,190 | +0.00(+0.00%) |
Mar 10, 2005 | 6.042 | 6.075 | 6.042 | 6.067 | 361,481 | -0.01(-0.14%) |
Mar 09, 2005 | 6.162 | 6.166 | 6.075 | 6.075 | 392,568 | -0.12(-1.88%) |
Mar 08, 2005 | 6.204 | 6.224 | 6.187 | 6.191 | 343,407 | -0.03(-0.47%) |
Mar 07, 2005 | 6.249 | 6.249 | 6.199 | 6.220 | 213,996 | +0.01(+0.20%) |
Mar 04, 2005 | 6.183 | 6.224 | 6.183 | 6.208 | 200,019 | +0.03(+0.47%) |
Mar 03, 2005 | 6.170 | 6.195 | 6.170 | 6.179 | 180,017 | +0.01(+0.13%) |
Mar 02, 2005 | 6.162 | 6.170 | 6.141 | 6.170 | 294,727 | +0.02(+0.27%) |