Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.249 | 6.329 | 6.204 | 6.297 | 133,505 | +0.03(+0.52%) |
May 27, 2005 | 6.112 | 6.336 | 6.112 | 6.264 | 200,501 | +0.14(+2.24%) |
May 26, 2005 | 6.009 | 6.139 | 6.009 | 6.126 | 90,384 | +0.10(+1.70%) |
May 25, 2005 | 6.219 | 6.231 | 6.022 | 6.024 | 142,032 | -0.19(-3.14%) |
May 24, 2005 | 6.192 | 6.249 | 6.130 | 6.219 | 100,129 | -0.05(-0.82%) |
May 23, 2005 | 6.198 | 6.319 | 6.124 | 6.270 | 187,346 | +0.09(+1.50%) |
May 20, 2005 | 6.147 | 6.219 | 5.968 | 6.178 | 146,173 | +0.04(+0.67%) |
May 19, 2005 | 6.485 | 6.485 | 6.106 | 6.137 | 116,451 | -0.15(-2.45%) |
May 18, 2005 | 6.095 | 6.309 | 6.065 | 6.290 | 179,306 | +0.22(+3.55%) |
May 17, 2005 | 6.054 | 6.102 | 5.972 | 6.075 | 170,048 | +0.01(+0.17%) |
May 16, 2005 | 5.976 | 6.083 | 5.962 | 6.065 | 112,553 | +0.11(+1.90%) |
May 13, 2005 | 6.147 | 6.198 | 5.874 | 5.952 | 185,153 | -0.19(-3.17%) |
May 12, 2005 | 6.192 | 6.241 | 6.137 | 6.147 | 151,777 | -0.03(-0.50%) |
May 11, 2005 | 6.178 | 6.194 | 6.108 | 6.178 | 83,562 | +0.02(+0.27%) |
May 10, 2005 | 6.301 | 6.313 | 6.159 | 6.161 | 89,653 | -0.18(-2.85%) |
May 09, 2005 | 6.290 | 6.354 | 6.254 | 6.342 | 129,363 | +0.06(+1.01%) |
May 06, 2005 | 6.301 | 6.342 | 6.227 | 6.278 | 84,780 | +0.08(+1.26%) |
May 05, 2005 | 6.362 | 6.364 | 6.147 | 6.200 | 242,404 | -0.26(-3.97%) |
May 04, 2005 | 6.147 | 6.457 | 6.120 | 6.457 | 324,262 | +0.35(+5.75%) |
May 03, 2005 | 6.171 | 6.198 | 6.075 | 6.106 | 163,227 | -0.07(-1.06%) |
May 02, 2005 | 5.911 | 6.202 | 5.911 | 6.171 | 507,953 | +0.27(+4.59%) |
Apr 29, 2005 | 6.056 | 6.089 | 5.862 | 5.901 | 361,049 | -0.13(-2.08%) |
Apr 28, 2005 | 6.243 | 6.247 | 5.987 | 6.026 | 228,274 | -0.26(-4.11%) |
Apr 27, 2005 | 6.260 | 6.356 | 6.167 | 6.284 | 259,702 | -0.07(-1.16%) |
Apr 26, 2005 | 6.393 | 6.444 | 6.274 | 6.358 | 545,958 | -0.03(-0.55%) |
Apr 25, 2005 | 6.137 | 6.393 | 6.116 | 6.393 | 534,752 | +0.38(+6.31%) |
Apr 22, 2005 | 5.870 | 6.132 | 5.853 | 6.013 | 495,772 | +0.07(+1.21%) |
Apr 21, 2005 | 5.572 | 6.052 | 5.564 | 5.942 | 545,471 | +0.55(+10.20%) |
Apr 20, 2005 | 5.525 | 5.525 | 5.385 | 5.392 | 150,315 | -0.11(-2.05%) |
Apr 19, 2005 | 5.490 | 5.527 | 5.428 | 5.504 | 151,777 | -0.00(-0.04%) |
Apr 18, 2005 | 5.254 | 5.513 | 5.244 | 5.506 | 268,716 | +0.27(+5.22%) |
Apr 15, 2005 | 5.223 | 5.266 | 5.192 | 5.234 | 204,643 | +0.01(+0.20%) |
Apr 14, 2005 | 5.316 | 5.377 | 5.223 | 5.223 | 153,482 | -0.07(-1.36%) |
Apr 13, 2005 | 5.449 | 5.449 | 5.291 | 5.295 | 70,650 | -0.14(-2.64%) |
Apr 12, 2005 | 5.357 | 5.447 | 5.299 | 5.439 | 102,808 | +0.06(+1.18%) |
Apr 11, 2005 | 5.394 | 5.406 | 5.336 | 5.375 | 117,669 | -0.02(-0.34%) |
Apr 08, 2005 | 5.511 | 5.519 | 5.392 | 5.394 | 106,219 | -0.14(-2.45%) |
Apr 07, 2005 | 5.470 | 5.531 | 5.461 | 5.529 | 53,353 | +0.05(+0.94%) |
Apr 06, 2005 | 5.521 | 5.550 | 5.478 | 5.478 | 172,485 | -0.03(-0.60%) |
Apr 05, 2005 | 5.535 | 5.552 | 5.500 | 5.511 | 174,921 | -0.04(-0.67%) |
Apr 04, 2005 | 5.541 | 5.572 | 5.486 | 5.548 | 132,287 | +0.01(+0.11%) |
Apr 01, 2005 | 5.576 | 5.591 | 5.496 | 5.541 | 336,930 | -0.03(-0.63%) |
Mar 31, 2005 | 5.562 | 5.576 | 5.529 | 5.576 | 237,045 | -0.00(-0.07%) |
Mar 30, 2005 | 5.529 | 5.580 | 5.529 | 5.580 | 101,590 | +0.05(+0.97%) |
Mar 29, 2005 | 5.593 | 5.603 | 5.511 | 5.527 | 171,997 | -0.08(-1.36%) |
Mar 28, 2005 | 5.667 | 5.685 | 5.584 | 5.603 | 182,717 | -0.06(-1.09%) |
Mar 24, 2005 | 5.541 | 5.714 | 5.541 | 5.664 | 134,723 | +0.07(+1.28%) |
Mar 23, 2005 | 5.654 | 5.675 | 5.578 | 5.593 | 108,168 | -0.07(-1.27%) |
Mar 22, 2005 | 5.747 | 5.784 | 5.636 | 5.664 | 201,476 | -0.20(-3.46%) |
Mar 21, 2005 | 5.656 | 5.868 | 5.656 | 5.868 | 162,983 | +0.22(+3.89%) |
Mar 18, 2005 | 5.825 | 5.831 | 5.648 | 5.648 | 320,607 | -0.17(-2.93%) |
Mar 17, 2005 | 5.740 | 5.818 | 5.740 | 5.818 | 110,848 | +0.08(+1.32%) |
Mar 16, 2005 | 5.730 | 5.773 | 5.726 | 5.742 | 269,690 | -0.01(-0.14%) |
Mar 15, 2005 | 5.767 | 5.944 | 5.747 | 5.751 | 339,366 | +0.01(+0.21%) |
Mar 14, 2005 | 5.541 | 5.755 | 5.541 | 5.738 | 267,985 | +0.17(+3.10%) |
Mar 11, 2005 | 5.552 | 5.582 | 5.531 | 5.566 | 134,723 | +0.02(+0.44%) |
Mar 10, 2005 | 5.611 | 5.615 | 5.541 | 5.541 | 186,615 | -0.08(-1.39%) |
Mar 09, 2005 | 5.644 | 5.662 | 5.603 | 5.619 | 129,851 | -0.03(-0.62%) |
Mar 08, 2005 | 5.689 | 5.738 | 5.644 | 5.654 | 216,093 | -0.04(-0.72%) |
Mar 07, 2005 | 5.587 | 5.706 | 5.587 | 5.695 | 200,258 | +0.12(+2.13%) |
Mar 04, 2005 | 5.511 | 5.582 | 5.506 | 5.576 | 123,029 | +0.05(+0.97%) |
Mar 03, 2005 | 5.502 | 5.533 | 5.459 | 5.523 | 148,609 | +0.02(+0.41%) |
Mar 02, 2005 | 5.490 | 5.535 | 5.443 | 5.500 | 180,280 | +0.01(+0.26%) |