Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.183 | 6.183 | 6.140 | 6.174 | 435,041 | +0.01(+0.15%) |
May 27, 2005 | 6.134 | 6.177 | 6.131 | 6.165 | 262,385 | +0.03(+0.55%) |
May 26, 2005 | 6.165 | 6.186 | 6.131 | 6.131 | 424,675 | -0.04(-0.70%) |
May 25, 2005 | 6.180 | 6.193 | 6.159 | 6.174 | 335,593 | -0.02(-0.40%) |
May 24, 2005 | 6.171 | 6.202 | 6.159 | 6.199 | 436,984 | +0.04(+0.70%) |
May 23, 2005 | 6.165 | 6.177 | 6.143 | 6.156 | 330,734 | -0.01(-0.15%) |
May 20, 2005 | 6.143 | 6.177 | 6.143 | 6.165 | 330,734 | +0.02(+0.25%) |
May 19, 2005 | 6.146 | 6.171 | 6.140 | 6.149 | 328,467 | -0.02(-0.30%) |
May 18, 2005 | 6.177 | 6.190 | 6.159 | 6.168 | 344,016 | -0.01(-0.10%) |
May 17, 2005 | 6.143 | 6.174 | 6.125 | 6.174 | 383,859 | +0.05(+0.86%) |
May 16, 2005 | 6.143 | 6.171 | 6.119 | 6.122 | 353,086 | -0.04(-0.60%) |
May 13, 2005 | 6.171 | 6.171 | 6.112 | 6.159 | 313,890 | -0.01(-0.20%) |
May 12, 2005 | 6.162 | 6.177 | 6.149 | 6.171 | 334,946 | -0.01(-0.10%) |
May 11, 2005 | 6.153 | 6.190 | 6.149 | 6.177 | 308,059 | +0.01(+0.15%) |
May 10, 2005 | 6.168 | 6.171 | 6.146 | 6.168 | 306,116 | +0.00(+0.05%) |
May 09, 2005 | 6.149 | 6.183 | 6.143 | 6.165 | 362,804 | +0.00(+0.05%) |
May 06, 2005 | 6.174 | 6.174 | 6.131 | 6.162 | 316,157 | -0.01(-0.10%) |
May 05, 2005 | 6.174 | 6.174 | 6.128 | 6.168 | 310,651 | -0.01(-0.10%) |
May 04, 2005 | 6.143 | 6.174 | 6.115 | 6.174 | 267,892 | +0.05(+0.86%) |
May 03, 2005 | 6.112 | 6.156 | 6.097 | 6.122 | 315,834 | +0.02(+0.41%) |
May 02, 2005 | 6.097 | 6.122 | 6.088 | 6.097 | 229,020 | +0.00(+0.05%) |
Apr 29, 2005 | 6.112 | 6.122 | 6.069 | 6.094 | 258,821 | +0.00(+0.00%) |
Apr 28, 2005 | 6.097 | 6.100 | 6.057 | 6.094 | 188,204 | +0.01(+0.10%) |
Apr 27, 2005 | 6.088 | 6.112 | 6.057 | 6.088 | 295,750 | -0.02(-0.40%) |
Apr 26, 2005 | 6.100 | 6.143 | 6.044 | 6.112 | 566,881 | +0.03(+0.56%) |
Apr 25, 2005 | 6.149 | 6.153 | 6.066 | 6.078 | 389,042 | -0.08(-1.35%) |
Apr 22, 2005 | 6.153 | 6.171 | 6.128 | 6.162 | 240,357 | +0.01(+0.10%) |
Apr 21, 2005 | 6.159 | 6.174 | 6.137 | 6.156 | 349,523 | +0.02(+0.25%) |
Apr 20, 2005 | 6.131 | 6.205 | 6.115 | 6.140 | 352,114 | -0.07(-1.09%) |
Apr 19, 2005 | 6.180 | 6.267 | 6.180 | 6.208 | 442,815 | +0.04(+0.60%) |
Apr 18, 2005 | 6.131 | 6.217 | 6.115 | 6.171 | 296,074 | +0.03(+0.55%) |
Apr 15, 2005 | 6.190 | 6.205 | 6.112 | 6.137 | 330,087 | -0.04(-0.60%) |
Apr 14, 2005 | 6.171 | 6.190 | 6.140 | 6.174 | 390,986 | +0.02(+0.30%) |
Apr 13, 2005 | 6.196 | 6.208 | 6.128 | 6.156 | 242,949 | -0.04(-0.65%) |
Apr 12, 2005 | 6.190 | 6.220 | 6.148 | 6.196 | 313,890 | -0.01(-0.15%) |
Apr 11, 2005 | 6.183 | 6.217 | 6.174 | 6.205 | 284,088 | +0.04(+0.60%) |
Apr 08, 2005 | 6.208 | 6.224 | 6.168 | 6.168 | 267,892 | -0.02(-0.40%) |
Apr 07, 2005 | 6.205 | 6.233 | 6.190 | 6.193 | 408,802 | -0.01(-0.20%) |
Apr 06, 2005 | 6.236 | 6.242 | 6.190 | 6.205 | 264,328 | +0.01(+0.10%) |
Apr 05, 2005 | 6.183 | 6.211 | 6.143 | 6.199 | 265,948 | +0.03(+0.50%) |
Apr 04, 2005 | 6.174 | 6.177 | 6.128 | 6.168 | 173,303 | -0.03(-0.50%) |
Apr 01, 2005 | 6.202 | 6.220 | 6.171 | 6.199 | 314,538 | +0.01(+0.15%) |
Mar 31, 2005 | 6.128 | 6.202 | 6.128 | 6.190 | 340,776 | +0.05(+0.75%) |
Mar 30, 2005 | 6.097 | 6.159 | 6.097 | 6.143 | 213,471 | +0.05(+0.76%) |
Mar 29, 2005 | 6.091 | 6.159 | 6.082 | 6.097 | 249,427 | -0.00(-0.05%) |
Mar 28, 2005 | 6.168 | 6.168 | 6.100 | 6.100 | 455,772 | -0.07(-1.10%) |
Mar 24, 2005 | 6.097 | 6.174 | 6.097 | 6.168 | 377,705 | +0.06(+0.96%) |
Mar 23, 2005 | 6.085 | 6.140 | 6.082 | 6.109 | 451,561 | +0.00(+0.05%) |
Mar 22, 2005 | 6.186 | 6.190 | 6.097 | 6.106 | 522,178 | -0.10(-1.54%) |
Mar 21, 2005 | 6.208 | 6.233 | 6.180 | 6.202 | 428,886 | -0.02(-0.30%) |
Mar 18, 2005 | 6.251 | 6.251 | 6.199 | 6.220 | 200,190 | -0.01(-0.20%) |
Mar 17, 2005 | 6.186 | 6.233 | 6.177 | 6.233 | 485,898 | -0.00(-0.05%) |
Mar 16, 2005 | 6.267 | 6.282 | 6.220 | 6.236 | 324,580 | -0.05(-0.79%) |
Mar 15, 2005 | 6.347 | 6.359 | 6.257 | 6.285 | 418,196 | -0.04(-0.68%) |
Mar 14, 2005 | 6.332 | 6.335 | 6.282 | 6.328 | 427,266 | +0.03(+0.44%) |
Mar 11, 2005 | 6.350 | 6.372 | 6.298 | 6.301 | 333,650 | -0.04(-0.68%) |
Mar 10, 2005 | 6.322 | 6.350 | 6.285 | 6.344 | 409,450 | +0.01(+0.10%) |
Mar 09, 2005 | 6.347 | 6.384 | 6.325 | 6.338 | 448,322 | -0.04(-0.58%) |
Mar 08, 2005 | 6.387 | 6.403 | 6.344 | 6.375 | 475,208 | -0.02(-0.24%) |
Mar 07, 2005 | 6.396 | 6.452 | 6.381 | 6.390 | 446,702 | -0.02(-0.29%) |
Mar 04, 2005 | 6.396 | 6.449 | 6.359 | 6.409 | 678,314 | +0.04(+0.68%) |
Mar 03, 2005 | 6.403 | 6.406 | 6.335 | 6.366 | 455,124 | -0.02(-0.29%) |
Mar 02, 2005 | 6.319 | 6.390 | 6.316 | 6.384 | 492,377 | +0.04(+0.63%) |