Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.009 | 6.121 | 5.963 | 6.121 | 31,804 | +0.11(+1.85%) |
May 27, 2005 | 6.042 | 6.042 | 5.995 | 6.009 | 10,084 | -0.02(-0.38%) |
May 26, 2005 | 6.037 | 6.172 | 5.986 | 6.032 | 94,731 | -0.09(-1.44%) |
May 25, 2005 | 6.144 | 6.232 | 6.115 | 6.121 | 38,653 | -0.10(-1.64%) |
May 24, 2005 | 6.260 | 6.320 | 6.199 | 6.223 | 26,311 | -0.09(-1.40%) |
May 23, 2005 | 6.246 | 6.441 | 6.246 | 6.311 | 77,924 | +0.05(+0.81%) |
May 20, 2005 | 6.204 | 6.283 | 6.186 | 6.260 | 28,275 | +0.12(+1.89%) |
May 19, 2005 | 6.269 | 6.307 | 6.144 | 6.144 | 16,097 | -0.08(-1.27%) |
May 18, 2005 | 6.088 | 6.260 | 6.079 | 6.223 | 34,506 | +0.18(+2.99%) |
May 17, 2005 | 6.125 | 6.125 | 6.000 | 6.042 | 29,649 | -0.03(-0.53%) |
May 16, 2005 | 6.019 | 6.121 | 5.991 | 6.074 | 36,309 | +0.09(+1.55%) |
May 13, 2005 | 6.083 | 6.083 | 5.981 | 5.981 | 33,814 | -0.05(-0.77%) |
May 12, 2005 | 6.056 | 6.190 | 6.028 | 6.028 | 41,744 | -0.03(-0.53%) |
May 11, 2005 | 6.186 | 6.186 | 6.032 | 6.060 | 30,939 | -0.14(-2.32%) |
May 10, 2005 | 6.315 | 6.325 | 6.121 | 6.204 | 40,118 | -0.13(-2.12%) |
May 09, 2005 | 6.320 | 6.389 | 6.278 | 6.339 | 33,667 | -0.08(-1.30%) |
May 06, 2005 | 6.454 | 6.496 | 6.343 | 6.422 | 19,875 | +0.06(+0.87%) |
May 05, 2005 | 6.436 | 6.436 | 6.320 | 6.366 | 15,312 | -0.07(-1.15%) |
May 04, 2005 | 6.250 | 6.441 | 6.241 | 6.441 | 17,330 | +0.20(+3.27%) |
May 03, 2005 | 6.292 | 6.339 | 6.223 | 6.237 | 45,110 | -0.06(-0.96%) |
May 02, 2005 | 6.223 | 6.297 | 6.121 | 6.297 | 21,928 | +0.09(+1.49%) |
Apr 29, 2005 | 6.218 | 6.237 | 6.017 | 6.204 | 44,597 | +0.13(+2.06%) |
Apr 28, 2005 | 6.153 | 6.153 | 6.079 | 6.079 | 17,811 | -0.17(-2.67%) |
Apr 27, 2005 | 6.051 | 6.255 | 6.051 | 6.246 | 21,521 | +0.15(+2.51%) |
Apr 26, 2005 | 6.139 | 6.376 | 6.093 | 6.093 | 40,536 | -0.16(-2.52%) |
Apr 25, 2005 | 6.292 | 6.343 | 6.204 | 6.250 | 25,390 | +0.06(+0.90%) |
Apr 22, 2005 | 6.079 | 6.237 | 6.028 | 6.195 | 53,927 | +0.12(+1.98%) |
Apr 21, 2005 | 5.972 | 6.079 | 5.917 | 6.074 | 35,442 | +0.22(+3.80%) |
Apr 20, 2005 | 6.139 | 6.139 | 5.852 | 5.852 | 93,327 | -0.21(-3.52%) |
Apr 19, 2005 | 6.134 | 6.186 | 6.042 | 6.065 | 24,956 | +0.02(+0.38%) |
Apr 18, 2005 | 6.454 | 6.454 | 6.009 | 6.042 | 120,128 | -0.08(-1.29%) |
Apr 15, 2005 | 6.547 | 6.547 | 6.079 | 6.121 | 75,090 | -0.38(-5.85%) |
Apr 14, 2005 | 6.747 | 6.756 | 6.464 | 6.501 | 53,060 | -0.24(-3.51%) |
Apr 13, 2005 | 6.881 | 6.904 | 6.737 | 6.737 | 106,329 | -0.14(-2.09%) |
Apr 12, 2005 | 6.890 | 6.904 | 6.765 | 6.881 | 49,478 | -0.01(-0.13%) |
Apr 11, 2005 | 6.932 | 6.964 | 6.890 | 6.890 | 13,565 | -0.05(-0.73%) |
Apr 08, 2005 | 7.025 | 7.025 | 6.932 | 6.941 | 29,060 | -0.08(-1.19%) |
Apr 07, 2005 | 7.011 | 7.043 | 6.955 | 7.025 | 16,992 | +0.07(+1.00%) |
Apr 06, 2005 | 7.117 | 7.117 | 6.955 | 6.955 | 131,405 | -0.09(-1.32%) |
Apr 05, 2005 | 7.025 | 7.048 | 7.011 | 7.048 | 158,510 | +0.00(+0.00%) |
Apr 04, 2005 | 7.141 | 7.141 | 7.011 | 7.048 | 23,432 | -0.00(-0.07%) |
Apr 01, 2005 | 7.233 | 7.233 | 7.048 | 7.053 | 15,758 | -0.13(-1.87%) |
Mar 31, 2005 | 7.243 | 7.243 | 7.076 | 7.187 | 50,968 | +0.00(+0.06%) |
Mar 30, 2005 | 7.108 | 7.189 | 7.081 | 7.182 | 57,986 | +0.14(+2.04%) |
Mar 29, 2005 | 7.136 | 7.136 | 7.039 | 7.039 | 9,974 | -0.09(-1.30%) |
Mar 28, 2005 | 7.136 | 7.136 | 7.117 | 7.131 | 15,169 | +0.00(+0.00%) |
Mar 24, 2005 | 7.155 | 7.155 | 7.117 | 7.131 | 17,041 | +0.08(+1.18%) |
Mar 23, 2005 | 7.076 | 7.099 | 7.048 | 7.048 | 15,786 | -0.05(-0.65%) |
Mar 22, 2005 | 7.159 | 7.164 | 7.071 | 7.094 | 8,784 | -0.02(-0.33%) |
Mar 21, 2005 | 7.122 | 7.150 | 7.094 | 7.117 | 19,269 | -0.02(-0.32%) |
Mar 18, 2005 | 7.182 | 7.182 | 7.076 | 7.141 | 75,017 | -0.04(-0.52%) |
Mar 17, 2005 | 7.182 | 7.182 | 7.131 | 7.178 | 16,054 | +0.04(+0.58%) |
Mar 16, 2005 | 7.243 | 7.243 | 7.108 | 7.136 | 16,699 | -0.03(-0.45%) |
Mar 15, 2005 | 7.377 | 7.377 | 7.159 | 7.168 | 35,666 | -0.10(-1.40%) |
Mar 14, 2005 | 7.224 | 7.308 | 7.200 | 7.271 | 17,492 | +0.14(+2.02%) |
Mar 11, 2005 | 7.182 | 7.233 | 7.104 | 7.127 | 15,599 | -0.03(-0.39%) |
Mar 10, 2005 | 7.062 | 7.284 | 7.053 | 7.155 | 103,368 | +0.10(+1.38%) |
Mar 09, 2005 | 7.053 | 7.182 | 7.039 | 7.057 | 14,180 | -0.03(-0.46%) |
Mar 08, 2005 | 7.229 | 7.229 | 7.062 | 7.090 | 14,486 | -0.14(-1.92%) |
Mar 07, 2005 | 7.345 | 7.382 | 7.206 | 7.229 | 20,949 | -0.18(-2.44%) |
Mar 04, 2005 | 7.354 | 7.410 | 7.284 | 7.410 | 7,763 | +0.21(+2.96%) |
Mar 03, 2005 | 7.071 | 7.252 | 7.048 | 7.196 | 31,713 | +0.11(+1.57%) |
Mar 02, 2005 | 7.099 | 7.280 | 7.053 | 7.085 | 21,493 | -0.12(-1.67%) |