Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.354 | 6.379 | 6.325 | 6.363 | 654,759 | +0.04(+0.66%) |
May 27, 2005 | 6.293 | 6.322 | 6.271 | 6.322 | 399,593 | +0.06(+0.92%) |
May 26, 2005 | 6.245 | 6.267 | 6.216 | 6.264 | 622,941 | +0.04(+0.57%) |
May 25, 2005 | 6.267 | 6.270 | 6.174 | 6.229 | 707,789 | -0.02(-0.36%) |
May 24, 2005 | 6.357 | 6.370 | 6.245 | 6.251 | 816,655 | -0.11(-1.66%) |
May 23, 2005 | 6.347 | 6.379 | 6.338 | 6.357 | 474,770 | +0.01(+0.15%) |
May 20, 2005 | 6.331 | 6.357 | 6.286 | 6.347 | 392,730 | +0.00(+0.00%) |
May 19, 2005 | 6.293 | 6.363 | 6.274 | 6.347 | 505,652 | +0.02(+0.25%) |
May 18, 2005 | 6.280 | 6.367 | 6.274 | 6.331 | 636,043 | +0.05(+0.87%) |
May 17, 2005 | 6.254 | 6.319 | 6.232 | 6.277 | 586,133 | +0.04(+0.56%) |
May 16, 2005 | 6.222 | 6.274 | 6.210 | 6.242 | 632,300 | +0.03(+0.52%) |
May 13, 2005 | 6.274 | 6.286 | 6.174 | 6.210 | 459,485 | -0.09(-1.37%) |
May 12, 2005 | 6.325 | 6.347 | 6.264 | 6.296 | 513,451 | -0.08(-1.21%) |
May 11, 2005 | 6.299 | 6.373 | 6.293 | 6.373 | 547,452 | +0.05(+0.81%) |
May 10, 2005 | 6.383 | 6.392 | 6.306 | 6.322 | 615,455 | -0.07(-1.15%) |
May 09, 2005 | 6.367 | 6.395 | 6.335 | 6.395 | 461,357 | +0.01(+0.20%) |
May 06, 2005 | 6.402 | 6.408 | 6.354 | 6.383 | 464,788 | +0.01(+0.10%) |
May 05, 2005 | 6.370 | 6.408 | 6.357 | 6.376 | 566,480 | +0.01(+0.10%) |
May 04, 2005 | 6.335 | 6.402 | 6.335 | 6.370 | 536,534 | +0.03(+0.51%) |
May 03, 2005 | 6.331 | 6.360 | 6.315 | 6.338 | 578,958 | -0.01(-0.15%) |
May 02, 2005 | 6.299 | 6.357 | 6.286 | 6.347 | 674,723 | +0.05(+0.76%) |
Apr 29, 2005 | 6.242 | 6.299 | 6.213 | 6.299 | 691,880 | +0.09(+1.39%) |
Apr 28, 2005 | 6.251 | 6.267 | 6.203 | 6.213 | 579,894 | -0.03(-0.51%) |
Apr 27, 2005 | 6.168 | 6.283 | 6.110 | 6.245 | 594,555 | +0.07(+1.14%) |
Apr 26, 2005 | 6.200 | 6.216 | 6.165 | 6.174 | 629,180 | -0.01(-0.21%) |
Apr 25, 2005 | 6.168 | 6.232 | 6.165 | 6.187 | 540,901 | +0.02(+0.26%) |
Apr 22, 2005 | 6.139 | 6.184 | 6.107 | 6.171 | 509,084 | +0.03(+0.52%) |
Apr 21, 2005 | 6.152 | 6.155 | 6.107 | 6.139 | 722,450 | +0.02(+0.26%) |
Apr 20, 2005 | 6.142 | 6.171 | 6.101 | 6.123 | 469,155 | -0.09(-1.44%) |
Apr 19, 2005 | 6.219 | 6.238 | 6.174 | 6.213 | 584,573 | +0.03(+0.41%) |
Apr 18, 2005 | 6.104 | 6.187 | 6.062 | 6.187 | 485,376 | +0.09(+1.47%) |
Apr 15, 2005 | 6.139 | 6.139 | 6.065 | 6.097 | 447,632 | -0.04(-0.68%) |
Apr 14, 2005 | 6.184 | 6.200 | 6.126 | 6.139 | 460,421 | -0.02(-0.36%) |
Apr 13, 2005 | 6.203 | 6.222 | 6.149 | 6.161 | 562,113 | -0.04(-0.57%) |
Apr 12, 2005 | 6.145 | 6.232 | 6.123 | 6.197 | 580,206 | +0.04(+0.57%) |
Apr 11, 2005 | 6.238 | 6.258 | 6.110 | 6.161 | 537,470 | -0.10(-1.54%) |
Apr 08, 2005 | 6.290 | 6.296 | 6.242 | 6.258 | 311,314 | -0.03(-0.41%) |
Apr 07, 2005 | 6.235 | 6.286 | 6.235 | 6.283 | 766,745 | +0.00(+0.00%) |
Apr 06, 2005 | 6.274 | 6.293 | 6.254 | 6.283 | 572,095 | +0.04(+0.56%) |
Apr 05, 2005 | 6.280 | 6.296 | 6.222 | 6.248 | 548,388 | -0.04(-0.66%) |
Apr 04, 2005 | 6.197 | 6.299 | 6.155 | 6.290 | 440,769 | +0.12(+1.87%) |
Apr 01, 2005 | 6.136 | 6.322 | 6.107 | 6.174 | 806,985 | +0.07(+1.16%) |
Mar 31, 2005 | 6.120 | 6.168 | 6.085 | 6.104 | 694,375 | +0.04(+0.74%) |
Mar 30, 2005 | 6.043 | 6.142 | 6.043 | 6.059 | 613,583 | +0.03(+0.53%) |
Mar 29, 2005 | 5.995 | 6.081 | 5.988 | 6.027 | 682,522 | +0.00(+0.00%) |
Mar 28, 2005 | 6.062 | 6.075 | 5.995 | 6.027 | 862,510 | -0.04(-0.63%) |
Mar 24, 2005 | 6.059 | 6.126 | 6.040 | 6.065 | 782,342 | +0.04(+0.64%) |
Mar 23, 2005 | 6.011 | 6.075 | 5.867 | 6.027 | 1,124,227 | -0.05(-0.79%) |
Mar 22, 2005 | 6.216 | 6.242 | 6.017 | 6.075 | 898,071 | -0.18(-2.87%) |
Mar 21, 2005 | 6.328 | 6.363 | 6.232 | 6.254 | 612,335 | -0.10(-1.61%) |
Mar 18, 2005 | 6.283 | 6.370 | 6.270 | 6.357 | 591,436 | +0.05(+0.86%) |
Mar 17, 2005 | 6.168 | 6.309 | 6.165 | 6.303 | 733,680 | +0.10(+1.65%) |
Mar 16, 2005 | 6.290 | 6.299 | 6.177 | 6.200 | 715,587 | -0.09(-1.43%) |
Mar 15, 2005 | 6.344 | 6.386 | 6.283 | 6.290 | 695,623 | -0.04(-0.71%) |
Mar 14, 2005 | 6.280 | 6.354 | 6.277 | 6.335 | 643,841 | +0.06(+0.92%) |
Mar 11, 2005 | 6.299 | 6.363 | 6.258 | 6.277 | 631,676 | -0.05(-0.86%) |
Mar 10, 2005 | 6.354 | 6.363 | 6.286 | 6.331 | 757,075 | -0.01(-0.15%) |
Mar 09, 2005 | 6.476 | 6.492 | 6.341 | 6.341 | 1,186,615 | -0.11(-1.69%) |
Mar 08, 2005 | 6.450 | 6.498 | 6.431 | 6.450 | 1,126,411 | -0.03(-0.45%) |
Mar 07, 2005 | 6.440 | 6.508 | 6.440 | 6.479 | 1,336,969 | +0.04(+0.55%) |
Mar 04, 2005 | 6.418 | 6.460 | 6.408 | 6.444 | 934,256 | +0.04(+0.55%) |
Mar 03, 2005 | 6.424 | 6.424 | 6.386 | 6.408 | 610,464 | -0.01(-0.15%) |
Mar 02, 2005 | 6.405 | 6.437 | 6.399 | 6.418 | 899,319 | +0.00(+0.05%) |