Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.317 | 6.334 | 6.304 | 6.334 | 160,520 | +0.02(+0.27%) |
May 27, 2005 | 6.317 | 6.317 | 6.291 | 6.317 | 57,279 | +0.00(+0.00%) |
May 26, 2005 | 6.295 | 6.317 | 6.278 | 6.317 | 103,703 | +0.04(+0.62%) |
May 25, 2005 | 6.287 | 6.308 | 6.278 | 6.278 | 112,017 | -0.01(-0.14%) |
May 24, 2005 | 6.278 | 6.308 | 6.265 | 6.287 | 155,670 | +0.01(+0.14%) |
May 23, 2005 | 6.256 | 6.278 | 6.252 | 6.278 | 127,723 | +0.02(+0.28%) |
May 20, 2005 | 6.256 | 6.278 | 6.243 | 6.261 | 137,423 | +0.00(+0.00%) |
May 19, 2005 | 6.256 | 6.274 | 6.252 | 6.261 | 144,583 | +0.01(+0.14%) |
May 18, 2005 | 6.248 | 6.256 | 6.226 | 6.252 | 86,842 | +0.03(+0.42%) |
May 17, 2005 | 6.230 | 6.235 | 6.204 | 6.226 | 149,203 | -0.01(-0.14%) |
May 16, 2005 | 6.217 | 6.239 | 6.204 | 6.235 | 147,124 | +0.02(+0.35%) |
May 13, 2005 | 6.200 | 6.217 | 6.196 | 6.213 | 83,609 | +0.03(+0.49%) |
May 12, 2005 | 6.174 | 6.200 | 6.174 | 6.183 | 118,022 | -0.03(-0.49%) |
May 11, 2005 | 6.200 | 6.222 | 6.183 | 6.213 | 94,926 | -0.05(-0.76%) |
May 10, 2005 | 6.191 | 6.278 | 6.191 | 6.261 | 219,185 | +0.05(+0.77%) |
May 09, 2005 | 6.191 | 6.226 | 6.187 | 6.213 | 119,870 | +0.00(+0.07%) |
May 06, 2005 | 6.248 | 6.252 | 6.191 | 6.209 | 148,972 | -0.06(-0.90%) |
May 05, 2005 | 6.265 | 6.291 | 6.261 | 6.265 | 123,335 | -0.00(-0.07%) |
May 04, 2005 | 6.217 | 6.269 | 6.213 | 6.269 | 149,203 | +0.05(+0.77%) |
May 03, 2005 | 6.209 | 6.269 | 6.209 | 6.222 | 227,038 | +0.01(+0.14%) |
May 02, 2005 | 6.200 | 6.243 | 6.183 | 6.213 | 164,446 | +0.00(+0.07%) |
Apr 29, 2005 | 6.157 | 6.209 | 6.157 | 6.209 | 118,715 | +0.03(+0.42%) |
Apr 28, 2005 | 6.148 | 6.191 | 6.139 | 6.183 | 181,769 | +0.03(+0.56%) |
Apr 27, 2005 | 6.109 | 6.161 | 6.105 | 6.148 | 201,863 | +0.03(+0.50%) |
Apr 26, 2005 | 6.122 | 6.122 | 6.109 | 6.118 | 51,043 | +0.00(+0.00%) |
Apr 25, 2005 | 6.066 | 6.126 | 6.066 | 6.118 | 124,489 | +0.02(+0.36%) |
Apr 22, 2005 | 6.075 | 6.122 | 6.075 | 6.096 | 121,256 | +0.01(+0.21%) |
Apr 21, 2005 | 6.101 | 6.109 | 6.063 | 6.083 | 112,479 | -0.02(-0.28%) |
Apr 20, 2005 | 6.101 | 6.101 | 6.079 | 6.101 | 136,038 | -0.00(-0.07%) |
Apr 19, 2005 | 6.092 | 6.139 | 6.088 | 6.105 | 154,053 | +0.01(+0.21%) |
Apr 18, 2005 | 6.075 | 6.101 | 6.070 | 6.092 | 110,632 | +0.02(+0.36%) |
Apr 15, 2005 | 6.105 | 6.105 | 6.066 | 6.070 | 132,342 | -0.01(-0.21%) |
Apr 14, 2005 | 6.092 | 6.113 | 6.062 | 6.083 | 155,439 | -0.03(-0.57%) |
Apr 13, 2005 | 6.144 | 6.144 | 6.105 | 6.118 | 127,261 | -0.01(-0.14%) |
Apr 12, 2005 | 6.070 | 6.126 | 6.062 | 6.126 | 166,063 | +0.04(+0.64%) |
Apr 11, 2005 | 6.057 | 6.105 | 6.057 | 6.088 | 44,114 | +0.02(+0.29%) |
Apr 08, 2005 | 6.049 | 6.075 | 6.049 | 6.070 | 83,840 | +0.01(+0.10%) |
Apr 07, 2005 | 6.070 | 6.096 | 6.062 | 6.064 | 72,984 | -0.01(-0.24%) |
Apr 06, 2005 | 6.031 | 6.126 | 6.027 | 6.079 | 265,840 | +0.05(+0.86%) |
Apr 05, 2005 | 6.014 | 6.027 | 6.010 | 6.027 | 117,099 | +0.03(+0.51%) |
Apr 04, 2005 | 6.023 | 6.027 | 5.997 | 5.997 | 96,774 | -0.02(-0.36%) |
Apr 01, 2005 | 6.001 | 6.053 | 5.988 | 6.018 | 274,616 | +0.03(+0.51%) |
Mar 31, 2005 | 5.949 | 5.992 | 5.949 | 5.988 | 279,467 | +0.04(+0.66%) |
Mar 30, 2005 | 5.841 | 5.953 | 5.841 | 5.949 | 326,122 | +0.11(+1.85%) |
Mar 29, 2005 | 5.862 | 5.871 | 5.836 | 5.841 | 238,355 | +0.00(+0.00%) |
Mar 28, 2005 | 5.884 | 5.927 | 5.841 | 5.841 | 169,066 | -0.05(-0.81%) |
Mar 24, 2005 | 5.862 | 5.910 | 5.862 | 5.888 | 106,705 | +0.03(+0.44%) |
Mar 23, 2005 | 5.975 | 5.979 | 5.758 | 5.862 | 330,972 | -0.13(-2.10%) |
Mar 22, 2005 | 6.040 | 6.049 | 5.962 | 5.988 | 198,629 | -0.03(-0.58%) |
Mar 21, 2005 | 6.066 | 6.075 | 6.023 | 6.023 | 314,804 | -0.04(-0.71%) |
Mar 18, 2005 | 6.010 | 6.070 | 5.971 | 6.066 | 233,505 | +0.03(+0.43%) |
Mar 17, 2005 | 6.018 | 6.049 | 5.997 | 6.040 | 109,939 | +0.03(+0.58%) |
Mar 16, 2005 | 6.040 | 6.049 | 6.001 | 6.005 | 256,370 | -0.04(-0.64%) |
Mar 15, 2005 | 6.031 | 6.057 | 6.027 | 6.044 | 318,731 | -0.01(-0.14%) |
Mar 14, 2005 | 6.088 | 6.088 | 5.997 | 6.053 | 370,005 | -0.07(-1.20%) |
Mar 11, 2005 | 6.135 | 6.183 | 6.118 | 6.126 | 248,979 | -0.08(-1.32%) |
Mar 10, 2005 | 6.226 | 6.243 | 6.165 | 6.209 | 233,505 | -0.01(-0.14%) |
Mar 09, 2005 | 6.235 | 6.256 | 6.204 | 6.217 | 142,967 | -0.05(-0.76%) |
Mar 08, 2005 | 6.274 | 6.300 | 6.265 | 6.265 | 107,860 | -0.01(-0.21%) |
Mar 07, 2005 | 6.265 | 6.308 | 6.265 | 6.278 | 113,172 | +0.00(+0.00%) |
Mar 04, 2005 | 6.243 | 6.291 | 6.243 | 6.278 | 100,931 | +0.01(+0.21%) |
Mar 03, 2005 | 6.239 | 6.265 | 6.239 | 6.265 | 129,340 | +0.03(+0.56%) |
Mar 02, 2005 | 6.252 | 6.252 | 6.217 | 6.230 | 141,119 | -0.01(-0.21%) |