Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.062 | 6.135 | 6.057 | 6.099 | 42,865 | +0.05(+0.76%) |
May 27, 2005 | 6.089 | 6.103 | 6.043 | 6.053 | 90,517 | -0.01(-0.23%) |
May 26, 2005 | 6.062 | 6.076 | 6.034 | 6.066 | 104,007 | +0.01(+0.23%) |
May 25, 2005 | 6.039 | 6.071 | 6.039 | 6.053 | 87,688 | +0.00(+0.08%) |
May 24, 2005 | 6.034 | 6.048 | 6.030 | 6.048 | 60,489 | +0.03(+0.46%) |
May 23, 2005 | 6.034 | 6.043 | 5.998 | 6.021 | 100,091 | +0.00(+0.08%) |
May 20, 2005 | 6.048 | 6.057 | 6.007 | 6.016 | 39,166 | -0.02(-0.38%) |
May 19, 2005 | 6.034 | 6.057 | 6.025 | 6.039 | 30,027 | +0.01(+0.15%) |
May 18, 2005 | 6.034 | 6.057 | 6.011 | 6.030 | 93,128 | -0.00(-0.08%) |
May 17, 2005 | 6.025 | 6.043 | 6.023 | 6.034 | 43,300 | -0.01(-0.15%) |
May 16, 2005 | 6.057 | 6.062 | 6.025 | 6.043 | 58,531 | +0.00(+0.08%) |
May 13, 2005 | 6.053 | 6.053 | 5.998 | 6.039 | 77,026 | -0.00(-0.08%) |
May 12, 2005 | 6.011 | 6.043 | 6.005 | 6.043 | 50,045 | +0.06(+0.92%) |
May 11, 2005 | 6.085 | 6.085 | 5.975 | 5.988 | 85,947 | -0.04(-0.61%) |
May 10, 2005 | 6.043 | 6.085 | 5.988 | 6.025 | 63,318 | +0.04(+0.61%) |
May 09, 2005 | 5.975 | 5.988 | 5.952 | 5.988 | 25,893 | +0.03(+0.46%) |
May 06, 2005 | 5.975 | 5.984 | 5.952 | 5.961 | 31,985 | -0.05(-0.84%) |
May 05, 2005 | 5.988 | 6.043 | 5.988 | 6.011 | 67,235 | +0.01(+0.23%) |
May 04, 2005 | 5.952 | 6.021 | 5.952 | 5.998 | 76,809 | +0.05(+0.77%) |
May 03, 2005 | 6.053 | 6.057 | 5.906 | 5.952 | 86,165 | -0.10(-1.60%) |
May 02, 2005 | 6.034 | 6.158 | 6.007 | 6.048 | 104,878 | +0.03(+0.53%) |
Apr 29, 2005 | 6.016 | 6.039 | 5.988 | 6.016 | 47,869 | +0.00(+0.00%) |
Apr 28, 2005 | 5.970 | 6.080 | 5.961 | 6.016 | 291,570 | +0.06(+1.00%) |
Apr 27, 2005 | 5.938 | 6.016 | 5.905 | 5.956 | 113,146 | +0.06(+1.09%) |
Apr 26, 2005 | 5.906 | 5.924 | 5.869 | 5.892 | 99,656 | -0.00(-0.08%) |
Apr 25, 2005 | 5.929 | 5.933 | 5.873 | 5.896 | 86,165 | -0.02(-0.39%) |
Apr 22, 2005 | 5.906 | 6.016 | 5.860 | 5.919 | 114,452 | +0.04(+0.70%) |
Apr 21, 2005 | 5.873 | 5.906 | 5.873 | 5.878 | 23,717 | +0.02(+0.31%) |
Apr 20, 2005 | 5.878 | 5.878 | 5.846 | 5.860 | 30,897 | -0.02(-0.31%) |
Apr 19, 2005 | 5.827 | 5.896 | 5.823 | 5.878 | 45,258 | +0.08(+1.35%) |
Apr 18, 2005 | 5.782 | 5.809 | 5.777 | 5.800 | 57,878 | -0.01(-0.24%) |
Apr 15, 2005 | 5.795 | 5.814 | 5.791 | 5.814 | 113,146 | +0.02(+0.32%) |
Apr 14, 2005 | 5.827 | 5.860 | 5.791 | 5.795 | 137,951 | -0.02(-0.39%) |
Apr 13, 2005 | 5.818 | 5.855 | 5.768 | 5.818 | 105,095 | -0.05(-0.78%) |
Apr 12, 2005 | 5.837 | 6.043 | 5.809 | 5.864 | 166,020 | +0.03(+0.55%) |
Apr 11, 2005 | 5.837 | 5.841 | 5.809 | 5.832 | 114,016 | +0.01(+0.16%) |
Apr 08, 2005 | 5.772 | 5.823 | 5.772 | 5.823 | 80,072 | +0.05(+0.88%) |
Apr 07, 2005 | 5.786 | 5.809 | 5.759 | 5.772 | 45,258 | +0.00(+0.08%) |
Apr 06, 2005 | 5.754 | 5.804 | 5.754 | 5.768 | 50,915 | -0.02(-0.32%) |
Apr 05, 2005 | 5.791 | 5.791 | 5.768 | 5.786 | 61,142 | +0.02(+0.32%) |
Apr 04, 2005 | 5.800 | 5.818 | 5.745 | 5.768 | 64,624 | -0.02(-0.32%) |
Apr 01, 2005 | 5.708 | 5.795 | 5.708 | 5.786 | 97,697 | +0.05(+0.80%) |
Mar 31, 2005 | 5.653 | 5.740 | 5.653 | 5.740 | 48,522 | +0.11(+1.96%) |
Mar 30, 2005 | 5.653 | 5.685 | 5.630 | 5.630 | 25,893 | -0.06(-0.97%) |
Mar 29, 2005 | 5.616 | 5.685 | 5.611 | 5.685 | 54,397 | +0.06(+1.06%) |
Mar 28, 2005 | 5.593 | 5.630 | 5.575 | 5.625 | 62,448 | +0.06(+1.16%) |
Mar 24, 2005 | 5.584 | 5.630 | 5.515 | 5.561 | 112,276 | +0.02(+0.41%) |
Mar 23, 2005 | 5.671 | 5.694 | 5.520 | 5.538 | 108,794 | -0.15(-2.59%) |
Mar 22, 2005 | 5.749 | 5.749 | 5.607 | 5.685 | 58,749 | -0.05(-0.88%) |
Mar 21, 2005 | 5.772 | 5.772 | 5.726 | 5.736 | 70,281 | -0.06(-1.03%) |
Mar 18, 2005 | 5.823 | 5.823 | 5.777 | 5.795 | 22,194 | -0.03(-0.47%) |
Mar 17, 2005 | 5.832 | 5.860 | 5.795 | 5.823 | 52,221 | +0.03(+0.48%) |
Mar 16, 2005 | 5.754 | 5.814 | 5.754 | 5.795 | 77,461 | -0.02(-0.32%) |
Mar 15, 2005 | 5.896 | 5.896 | 5.791 | 5.814 | 70,716 | -0.04(-0.71%) |
Mar 14, 2005 | 5.892 | 5.892 | 5.800 | 5.855 | 118,151 | -0.03(-0.55%) |
Mar 11, 2005 | 5.883 | 5.915 | 5.846 | 5.887 | 57,226 | -0.05(-0.77%) |
Mar 10, 2005 | 5.942 | 5.952 | 5.869 | 5.933 | 132,076 | +0.02(+0.31%) |
Mar 09, 2005 | 5.924 | 5.938 | 5.906 | 5.915 | 68,758 | -0.01(-0.23%) |
Mar 08, 2005 | 5.942 | 5.942 | 5.878 | 5.929 | 148,396 | -0.01(-0.23%) |
Mar 07, 2005 | 5.975 | 5.979 | 5.942 | 5.942 | 74,850 | -0.02(-0.31%) |
Mar 04, 2005 | 5.975 | 6.011 | 5.942 | 5.961 | 75,068 | -0.01(-0.23%) |
Mar 03, 2005 | 5.906 | 5.975 | 5.906 | 5.975 | 66,800 | +0.02(+0.39%) |
Mar 02, 2005 | 5.965 | 5.965 | 5.952 | 5.952 | 63,536 | -0.01(-0.23%) |