Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.492 | 6.638 | 6.436 | 6.436 | 50,939 | +0.03(+0.41%) |
May 27, 2005 | 6.427 | 6.434 | 6.393 | 6.410 | 27,438 | +0.06(+1.02%) |
May 26, 2005 | 6.252 | 6.384 | 6.190 | 6.345 | 95,895 | +0.06(+0.88%) |
May 25, 2005 | 6.348 | 6.448 | 6.274 | 6.290 | 38,206 | -0.12(-1.83%) |
May 24, 2005 | 6.259 | 6.480 | 6.259 | 6.408 | 107,149 | +0.18(+2.88%) |
May 23, 2005 | 6.228 | 6.257 | 6.204 | 6.228 | 136,166 | -0.01(-0.12%) |
May 20, 2005 | 6.218 | 6.252 | 6.218 | 6.235 | 34,115 | -0.02(-0.27%) |
May 19, 2005 | 6.252 | 6.252 | 6.214 | 6.252 | 44,215 | +0.00(+0.00%) |
May 18, 2005 | 6.194 | 6.300 | 6.185 | 6.252 | 91,564 | +0.12(+1.95%) |
May 17, 2005 | 5.981 | 6.137 | 5.972 | 6.132 | 116,158 | +0.08(+1.39%) |
May 16, 2005 | 5.950 | 6.048 | 5.950 | 6.048 | 34,986 | +0.07(+1.17%) |
May 13, 2005 | 6.139 | 6.139 | 5.972 | 5.978 | 58,996 | -0.07(-1.16%) |
May 12, 2005 | 6.130 | 6.130 | 6.015 | 6.048 | 128,218 | +0.01(+0.20%) |
May 11, 2005 | 6.259 | 6.259 | 6.003 | 6.036 | 45,000 | -0.23(-3.60%) |
May 10, 2005 | 6.044 | 6.307 | 6.044 | 6.262 | 68,389 | +0.11(+1.87%) |
May 09, 2005 | 6.056 | 6.147 | 5.996 | 6.147 | 48,693 | +0.10(+1.62%) |
May 06, 2005 | 6.130 | 6.130 | 5.996 | 6.048 | 61,526 | -0.06(-0.90%) |
May 05, 2005 | 6.254 | 6.254 | 6.036 | 6.103 | 81,937 | -0.20(-3.15%) |
May 04, 2005 | 6.005 | 6.372 | 6.005 | 6.302 | 78,108 | +0.27(+4.40%) |
May 03, 2005 | 6.008 | 6.084 | 5.881 | 6.036 | 111,705 | -0.05(-0.75%) |
May 02, 2005 | 6.118 | 6.132 | 6.024 | 6.082 | 50,148 | -0.05(-0.82%) |
Apr 29, 2005 | 6.034 | 6.211 | 5.921 | 6.132 | 161,131 | +0.14(+2.40%) |
Apr 28, 2005 | 5.926 | 6.065 | 5.926 | 5.989 | 154,415 | -0.01(-0.20%) |
Apr 27, 2005 | 5.929 | 6.103 | 5.929 | 6.000 | 16,489 | -0.00(-0.04%) |
Apr 26, 2005 | 6.060 | 6.108 | 5.953 | 6.003 | 205,034 | -0.08(-1.30%) |
Apr 25, 2005 | 6.218 | 6.218 | 6.027 | 6.082 | 39,564 | -0.04(-0.66%) |
Apr 22, 2005 | 6.132 | 6.183 | 6.029 | 6.123 | 28,693 | -0.06(-0.89%) |
Apr 21, 2005 | 6.185 | 6.185 | 6.108 | 6.178 | 27,761 | +0.12(+2.02%) |
Apr 20, 2005 | 5.955 | 6.072 | 5.890 | 6.056 | 536,626 | -0.04(-0.71%) |
Apr 19, 2005 | 5.957 | 6.204 | 5.957 | 6.099 | 155,428 | +0.13(+2.23%) |
Apr 18, 2005 | 6.044 | 6.298 | 5.966 | 5.966 | 69,628 | -0.00(-0.06%) |
Apr 15, 2005 | 6.103 | 6.190 | 5.874 | 5.969 | 91,703 | -0.09(-1.50%) |
Apr 14, 2005 | 5.981 | 6.108 | 5.981 | 6.060 | 67,512 | +0.09(+1.48%) |
Apr 13, 2005 | 6.197 | 6.197 | 5.972 | 5.972 | 16,890 | -0.11(-1.85%) |
Apr 12, 2005 | 5.948 | 6.137 | 5.941 | 6.084 | 70,128 | +0.11(+1.84%) |
Apr 11, 2005 | 6.139 | 6.166 | 5.960 | 5.974 | 67,632 | -0.23(-3.67%) |
Apr 08, 2005 | 6.300 | 6.384 | 6.125 | 6.202 | 98,124 | -0.17(-2.63%) |
Apr 07, 2005 | 6.235 | 6.456 | 6.180 | 6.369 | 82,906 | +0.24(+3.87%) |
Apr 06, 2005 | 6.305 | 6.305 | 6.120 | 6.132 | 116,996 | -0.08(-1.35%) |
Apr 05, 2005 | 6.036 | 6.281 | 6.036 | 6.216 | 97,133 | +0.05(+0.78%) |
Apr 04, 2005 | 5.996 | 6.194 | 5.996 | 6.168 | 44,983 | +0.12(+1.94%) |
Apr 01, 2005 | 6.226 | 6.298 | 5.953 | 6.051 | 31,908 | -0.13(-2.13%) |
Mar 31, 2005 | 6.286 | 6.309 | 6.065 | 6.183 | 60,182 | -0.04(-0.69%) |
Mar 30, 2005 | 6.108 | 6.266 | 6.024 | 6.226 | 102,797 | +0.17(+2.89%) |
Mar 29, 2005 | 6.156 | 6.228 | 6.020 | 6.051 | 65,890 | -0.13(-2.09%) |
Mar 28, 2005 | 6.173 | 6.238 | 6.144 | 6.180 | 157,502 | +0.01(+0.16%) |
Mar 24, 2005 | 6.300 | 6.321 | 6.156 | 6.171 | 94,581 | -0.04(-0.60%) |
Mar 23, 2005 | 6.252 | 6.420 | 6.197 | 6.208 | 157,362 | -0.11(-1.69%) |
Mar 22, 2005 | 6.381 | 6.494 | 6.262 | 6.314 | 133,920 | -0.02(-0.30%) |
Mar 21, 2005 | 6.561 | 6.561 | 6.295 | 6.333 | 66,633 | -0.14(-2.11%) |
Mar 18, 2005 | 6.827 | 6.827 | 6.420 | 6.470 | 282,948 | -0.26(-3.81%) |
Mar 17, 2005 | 6.599 | 6.813 | 6.599 | 6.726 | 101,951 | +0.04(+0.57%) |
Mar 16, 2005 | 6.595 | 6.767 | 6.595 | 6.688 | 65,745 | -0.04(-0.57%) |
Mar 15, 2005 | 6.839 | 6.887 | 6.662 | 6.726 | 90,671 | +0.02(+0.29%) |
Mar 14, 2005 | 6.791 | 6.791 | 6.537 | 6.707 | 34,608 | -0.08(-1.23%) |
Mar 11, 2005 | 6.757 | 6.824 | 6.623 | 6.791 | 60,132 | +0.04(+0.64%) |
Mar 10, 2005 | 6.983 | 7.100 | 6.396 | 6.748 | 158,061 | -0.26(-3.69%) |
Mar 09, 2005 | 6.985 | 7.007 | 6.820 | 7.007 | 128,585 | +0.02(+0.34%) |
Mar 08, 2005 | 7.014 | 7.042 | 6.904 | 6.983 | 145,275 | +0.07(+1.04%) |
Mar 07, 2005 | 6.923 | 7.019 | 6.719 | 6.911 | 164,562 | +0.02(+0.31%) |
Mar 04, 2005 | 6.887 | 6.889 | 6.781 | 6.889 | 360,853 | +0.10(+1.41%) |
Mar 03, 2005 | 6.777 | 6.906 | 6.762 | 6.793 | 110,164 | +0.10(+1.54%) |
Mar 02, 2005 | 6.599 | 6.765 | 6.508 | 6.690 | 154,863 | +0.05(+0.69%) |