Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.252 | 6.261 | 6.193 | 6.193 | 65,596 | -0.02(-0.27%) |
May 27, 2005 | 6.135 | 6.210 | 6.122 | 6.210 | 68,211 | +0.08(+1.23%) |
May 26, 2005 | 6.135 | 6.156 | 6.110 | 6.135 | 61,794 | +0.00(+0.07%) |
May 25, 2005 | 6.177 | 6.189 | 6.130 | 6.130 | 97,682 | -0.04(-0.61%) |
May 24, 2005 | 6.177 | 6.206 | 6.164 | 6.168 | 98,157 | -0.01(-0.20%) |
May 23, 2005 | 6.151 | 6.193 | 6.122 | 6.181 | 51,574 | +0.03(+0.55%) |
May 20, 2005 | 6.151 | 6.160 | 6.109 | 6.147 | 58,466 | +0.00(+0.07%) |
May 19, 2005 | 6.109 | 6.143 | 6.109 | 6.143 | 75,578 | +0.02(+0.34%) |
May 18, 2005 | 6.101 | 6.143 | 6.101 | 6.122 | 95,780 | +0.01(+0.21%) |
May 17, 2005 | 6.092 | 6.118 | 6.080 | 6.109 | 93,404 | +0.03(+0.48%) |
May 16, 2005 | 6.042 | 6.080 | 6.017 | 6.080 | 70,112 | +0.05(+0.77%) |
May 13, 2005 | 5.992 | 6.059 | 5.992 | 6.034 | 126,202 | -0.00(-0.07%) |
May 12, 2005 | 6.017 | 6.050 | 5.996 | 6.038 | 122,162 | +0.02(+0.28%) |
May 11, 2005 | 6.038 | 6.046 | 6.017 | 6.021 | 69,161 | -0.04(-0.62%) |
May 10, 2005 | 6.029 | 6.059 | 6.008 | 6.059 | 103,386 | +0.04(+0.70%) |
May 09, 2005 | 6.055 | 6.055 | 6.004 | 6.017 | 122,399 | -0.03(-0.49%) |
May 06, 2005 | 6.101 | 6.101 | 6.042 | 6.046 | 86,511 | -0.07(-1.17%) |
May 05, 2005 | 6.080 | 6.126 | 6.080 | 6.118 | 79,856 | +0.03(+0.55%) |
May 04, 2005 | 6.067 | 6.084 | 6.059 | 6.084 | 95,067 | +0.02(+0.35%) |
May 03, 2005 | 6.055 | 6.067 | 6.025 | 6.063 | 67,973 | +0.02(+0.35%) |
May 02, 2005 | 6.038 | 6.055 | 6.025 | 6.042 | 96,731 | +0.03(+0.49%) |
Apr 29, 2005 | 6.008 | 6.038 | 5.987 | 6.013 | 124,538 | -0.01(-0.21%) |
Apr 28, 2005 | 5.995 | 6.038 | 5.979 | 6.025 | 128,341 | +0.05(+0.77%) |
Apr 27, 2005 | 5.941 | 5.996 | 5.941 | 5.979 | 76,054 | +0.03(+0.57%) |
Apr 26, 2005 | 5.937 | 5.966 | 5.928 | 5.945 | 68,448 | +0.01(+0.21%) |
Apr 25, 2005 | 5.895 | 5.945 | 5.895 | 5.933 | 73,439 | +0.01(+0.22%) |
Apr 22, 2005 | 5.899 | 5.937 | 5.882 | 5.920 | 101,722 | +0.03(+0.49%) |
Apr 21, 2005 | 5.912 | 5.912 | 5.861 | 5.891 | 102,435 | -0.02(-0.36%) |
Apr 20, 2005 | 5.891 | 5.928 | 5.882 | 5.912 | 69,637 | -0.00(-0.07%) |
Apr 19, 2005 | 5.933 | 5.962 | 5.912 | 5.916 | 109,565 | +0.00(+0.07%) |
Apr 18, 2005 | 5.891 | 5.928 | 5.891 | 5.912 | 89,126 | +0.03(+0.43%) |
Apr 15, 2005 | 5.937 | 5.937 | 5.882 | 5.886 | 55,852 | -0.05(-0.85%) |
Apr 14, 2005 | 5.886 | 5.941 | 5.886 | 5.937 | 145,929 | +0.07(+1.15%) |
Apr 13, 2005 | 5.903 | 5.920 | 5.857 | 5.870 | 87,700 | -0.07(-1.13%) |
Apr 12, 2005 | 5.920 | 5.937 | 5.878 | 5.937 | 124,776 | +0.04(+0.64%) |
Apr 11, 2005 | 5.870 | 5.903 | 5.861 | 5.899 | 120,973 | +0.01(+0.21%) |
Apr 08, 2005 | 5.941 | 5.966 | 5.882 | 5.886 | 207,723 | -0.09(-1.55%) |
Apr 07, 2005 | 6.017 | 6.034 | 5.979 | 5.979 | 93,404 | -0.06(-0.98%) |
Apr 06, 2005 | 6.071 | 6.080 | 6.000 | 6.038 | 169,220 | -0.03(-0.55%) |
Apr 05, 2005 | 6.122 | 6.177 | 6.071 | 6.071 | 114,319 | -0.04(-0.69%) |
Apr 04, 2005 | 6.130 | 6.156 | 6.101 | 6.114 | 35,888 | +0.02(+0.35%) |
Apr 01, 2005 | 6.017 | 6.185 | 6.017 | 6.092 | 187,521 | +0.11(+1.76%) |
Mar 31, 2005 | 5.975 | 6.025 | 5.966 | 5.987 | 82,708 | +0.04(+0.64%) |
Mar 30, 2005 | 5.891 | 5.953 | 5.891 | 5.949 | 85,561 | +0.06(+1.00%) |
Mar 29, 2005 | 5.891 | 5.945 | 5.886 | 5.891 | 110,040 | +0.04(+0.65%) |
Mar 28, 2005 | 5.996 | 5.996 | 5.853 | 5.853 | 231,965 | -0.12(-2.04%) |
Mar 24, 2005 | 5.975 | 6.038 | 5.928 | 5.974 | 125,964 | +0.03(+0.56%) |
Mar 23, 2005 | 6.143 | 6.143 | 5.937 | 5.941 | 227,925 | -0.20(-3.29%) |
Mar 22, 2005 | 6.147 | 6.177 | 6.122 | 6.143 | 130,242 | -0.00(-0.07%) |
Mar 21, 2005 | 6.185 | 6.198 | 6.101 | 6.147 | 74,628 | -0.03(-0.54%) |
Mar 18, 2005 | 6.223 | 6.223 | 6.151 | 6.181 | 84,610 | -0.04(-0.68%) |
Mar 17, 2005 | 6.215 | 6.236 | 6.193 | 6.223 | 100,296 | +0.02(+0.27%) |
Mar 16, 2005 | 6.164 | 6.215 | 6.147 | 6.206 | 103,386 | +0.04(+0.61%) |
Mar 15, 2005 | 6.185 | 6.231 | 6.143 | 6.168 | 126,677 | +0.02(+0.27%) |
Mar 14, 2005 | 6.219 | 6.219 | 6.147 | 6.151 | 88,650 | -0.08(-1.22%) |
Mar 11, 2005 | 6.240 | 6.273 | 6.206 | 6.227 | 133,094 | -0.07(-1.07%) |
Mar 10, 2005 | 6.269 | 6.294 | 6.244 | 6.294 | 133,570 | +0.02(+0.27%) |
Mar 09, 2005 | 6.299 | 6.324 | 6.252 | 6.278 | 225,548 | -0.05(-0.73%) |
Mar 08, 2005 | 6.299 | 6.324 | 6.294 | 6.324 | 166,130 | +0.03(+0.40%) |
Mar 07, 2005 | 6.294 | 6.315 | 6.282 | 6.299 | 139,987 | -0.01(-0.13%) |
Mar 04, 2005 | 6.286 | 6.311 | 6.278 | 6.307 | 94,354 | +0.03(+0.54%) |
Mar 03, 2005 | 6.231 | 6.278 | 6.219 | 6.273 | 171,122 | +0.05(+0.74%) |
Mar 02, 2005 | 6.206 | 6.240 | 6.206 | 6.227 | 140,938 | +0.02(+0.34%) |