Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.942 | 5.979 | 5.901 | 5.979 | 281,257 | +0.04(+0.74%) |
May 27, 2005 | 5.837 | 5.935 | 5.837 | 5.935 | 178,473 | +0.12(+2.10%) |
May 26, 2005 | 5.810 | 5.864 | 5.782 | 5.813 | 230,012 | +0.03(+0.59%) |
May 25, 2005 | 5.891 | 5.959 | 5.779 | 5.779 | 450,012 | -0.13(-2.13%) |
May 24, 2005 | 5.976 | 5.996 | 5.874 | 5.905 | 322,489 | -0.07(-1.19%) |
May 23, 2005 | 6.034 | 6.054 | 5.945 | 5.976 | 364,309 | -0.07(-1.18%) |
May 20, 2005 | 6.037 | 6.095 | 6.020 | 6.047 | 255,340 | +0.01(+0.17%) |
May 19, 2005 | 6.030 | 6.071 | 6.010 | 6.037 | 164,631 | +0.00(+0.00%) |
May 18, 2005 | 6.153 | 6.187 | 6.037 | 6.037 | 338,392 | -0.12(-1.88%) |
May 17, 2005 | 6.142 | 6.156 | 6.115 | 6.153 | 203,801 | +0.04(+0.61%) |
May 16, 2005 | 6.081 | 6.142 | 6.081 | 6.115 | 184,952 | +0.01(+0.17%) |
May 13, 2005 | 6.163 | 6.163 | 6.078 | 6.105 | 108,085 | -0.04(-0.61%) |
May 12, 2005 | 6.156 | 6.170 | 6.129 | 6.142 | 124,577 | -0.00(-0.06%) |
May 11, 2005 | 6.122 | 6.156 | 6.122 | 6.146 | 175,528 | +0.00(+0.00%) |
May 10, 2005 | 6.183 | 6.190 | 6.122 | 6.146 | 235,902 | -0.03(-0.44%) |
May 09, 2005 | 6.227 | 6.227 | 6.156 | 6.173 | 149,022 | -0.02(-0.38%) |
May 06, 2005 | 6.248 | 6.248 | 6.153 | 6.197 | 159,624 | -0.05(-0.82%) |
May 05, 2005 | 6.193 | 6.261 | 6.173 | 6.248 | 161,097 | +0.03(+0.55%) |
May 04, 2005 | 6.231 | 6.241 | 6.166 | 6.214 | 144,899 | -0.01(-0.16%) |
May 03, 2005 | 6.217 | 6.244 | 6.187 | 6.224 | 158,446 | -0.02(-0.33%) |
May 02, 2005 | 6.214 | 6.244 | 6.180 | 6.244 | 200,267 | +0.05(+0.77%) |
Apr 29, 2005 | 6.197 | 6.265 | 6.163 | 6.197 | 135,474 | +0.03(+0.55%) |
Apr 28, 2005 | 6.166 | 6.241 | 6.163 | 6.163 | 139,303 | -0.00(-0.05%) |
Apr 27, 2005 | 6.112 | 6.170 | 6.112 | 6.166 | 113,975 | +0.05(+0.89%) |
Apr 26, 2005 | 6.078 | 6.125 | 6.044 | 6.112 | 359,597 | +0.05(+0.84%) |
Apr 25, 2005 | 6.061 | 6.095 | 6.020 | 6.061 | 206,157 | +0.01(+0.22%) |
Apr 22, 2005 | 6.078 | 6.098 | 6.020 | 6.047 | 209,102 | -0.00(-0.06%) |
Apr 21, 2005 | 6.132 | 6.142 | 6.030 | 6.051 | 274,778 | -0.07(-1.11%) |
Apr 20, 2005 | 6.061 | 6.146 | 6.044 | 6.119 | 227,951 | +0.01(+0.11%) |
Apr 19, 2005 | 6.078 | 6.115 | 6.030 | 6.112 | 311,003 | +0.07(+1.12%) |
Apr 18, 2005 | 6.136 | 6.193 | 6.030 | 6.044 | 541,015 | -0.09(-1.49%) |
Apr 15, 2005 | 6.142 | 6.227 | 6.119 | 6.136 | 143,426 | -0.08(-1.26%) |
Apr 14, 2005 | 6.136 | 6.244 | 6.136 | 6.214 | 216,170 | +0.05(+0.77%) |
Apr 13, 2005 | 6.187 | 6.231 | 6.163 | 6.166 | 174,350 | -0.04(-0.60%) |
Apr 12, 2005 | 6.197 | 6.278 | 6.153 | 6.204 | 262,408 | -0.01(-0.16%) |
Apr 11, 2005 | 6.220 | 6.231 | 6.153 | 6.214 | 217,054 | -0.01(-0.22%) |
Apr 08, 2005 | 6.265 | 6.316 | 6.129 | 6.227 | 153,734 | -0.05(-0.86%) |
Apr 07, 2005 | 6.275 | 6.350 | 6.251 | 6.282 | 151,083 | +0.02(+0.38%) |
Apr 06, 2005 | 6.265 | 6.316 | 6.258 | 6.258 | 137,830 | -0.02(-0.38%) |
Apr 05, 2005 | 6.265 | 6.333 | 6.265 | 6.282 | 149,611 | -0.05(-0.86%) |
Apr 04, 2005 | 6.360 | 6.383 | 6.333 | 6.336 | 117,804 | -0.02(-0.37%) |
Apr 01, 2005 | 6.237 | 6.360 | 6.237 | 6.360 | 131,351 | +0.10(+1.63%) |
Mar 31, 2005 | 6.197 | 6.261 | 6.197 | 6.258 | 116,037 | +0.02(+0.38%) |
Mar 30, 2005 | 6.190 | 6.265 | 6.149 | 6.234 | 317,776 | +0.06(+0.93%) |
Mar 29, 2005 | 6.214 | 6.241 | 6.163 | 6.176 | 261,819 | -0.05(-0.87%) |
Mar 28, 2005 | 6.278 | 6.299 | 6.204 | 6.231 | 275,072 | -0.07(-1.08%) |
Mar 24, 2005 | 6.299 | 6.414 | 6.285 | 6.299 | 267,415 | -0.06(-0.96%) |
Mar 23, 2005 | 6.428 | 6.428 | 6.302 | 6.360 | 449,128 | -0.07(-1.06%) |
Mar 22, 2005 | 6.448 | 6.451 | 6.383 | 6.428 | 258,285 | -0.02(-0.26%) |
Mar 21, 2005 | 6.455 | 6.468 | 6.421 | 6.445 | 103,078 | -0.02(-0.32%) |
Mar 18, 2005 | 6.479 | 6.499 | 6.455 | 6.465 | 128,995 | -0.03(-0.42%) |
Mar 17, 2005 | 6.496 | 6.499 | 6.472 | 6.492 | 163,453 | -0.01(-0.10%) |
Mar 16, 2005 | 6.451 | 6.499 | 6.451 | 6.499 | 230,601 | +0.02(+0.37%) |
Mar 15, 2005 | 6.485 | 6.509 | 6.458 | 6.475 | 258,580 | -0.01(-0.16%) |
Mar 14, 2005 | 6.458 | 6.519 | 6.455 | 6.485 | 257,991 | +0.03(+0.42%) |
Mar 11, 2005 | 6.482 | 6.546 | 6.458 | 6.458 | 261,525 | -0.02(-0.26%) |
Mar 10, 2005 | 6.482 | 6.499 | 6.458 | 6.475 | 240,320 | -0.01(-0.10%) |
Mar 09, 2005 | 6.492 | 6.502 | 6.479 | 6.482 | 74,805 | -0.00(-0.05%) |
Mar 08, 2005 | 6.485 | 6.516 | 6.472 | 6.485 | 182,302 | +0.00(+0.00%) |
Mar 07, 2005 | 6.533 | 6.543 | 6.485 | 6.485 | 222,355 | -0.03(-0.52%) |
Mar 04, 2005 | 6.502 | 6.540 | 6.485 | 6.519 | 211,164 | -0.01(-0.10%) |
Mar 03, 2005 | 6.519 | 6.540 | 6.502 | 6.526 | 87,764 | +0.01(+0.16%) |
Mar 02, 2005 | 6.485 | 6.519 | 6.485 | 6.516 | 111,030 | +0.01(+0.16%) |
Mar 01, 2005 | 6.506 | 6.546 | 6.462 | 6.506 | 209,986 | -0.01(-0.21%) |
Feb 28, 2005 | 6.546 | 6.553 | 6.485 | 6.519 | 141,659 | -0.02(-0.36%) |
Feb 25, 2005 | 6.506 | 6.570 | 6.506 | 6.543 | 103,962 | +0.04(+0.57%) |
Feb 24, 2005 | 6.485 | 6.584 | 6.445 | 6.506 | 150,200 | -0.01(-0.16%) |
Feb 23, 2005 | 6.519 | 6.563 | 6.383 | 6.516 | 432,047 | -0.06(-0.98%) |
Feb 22, 2005 | 6.628 | 6.655 | 6.526 | 6.580 | 105,729 | -0.07(-1.12%) |
Feb 18, 2005 | 6.621 | 6.709 | 6.604 | 6.655 | 101,311 | +0.05(+0.77%) |
Feb 17, 2005 | 6.587 | 6.665 | 6.567 | 6.604 | 123,988 | -0.06(-0.92%) |
Feb 16, 2005 | 6.638 | 6.672 | 6.604 | 6.665 | 111,619 | +0.04(+0.56%) |
Feb 15, 2005 | 6.608 | 6.672 | 6.604 | 6.628 | 120,454 | +0.00(+0.00%) |
Feb 14, 2005 | 6.625 | 6.672 | 6.604 | 6.628 | 133,707 | +0.00(+0.00%) |
Feb 11, 2005 | 6.682 | 6.682 | 6.628 | 6.628 | 90,414 | -0.05(-0.81%) |
Feb 10, 2005 | 6.689 | 6.706 | 6.611 | 6.682 | 255,929 | -0.01(-0.10%) |
Feb 09, 2005 | 6.675 | 6.706 | 6.672 | 6.689 | 134,885 | +0.00(+0.00%) |
Feb 08, 2005 | 6.689 | 6.723 | 6.659 | 6.689 | 95,126 | -0.03(-0.45%) |
Feb 07, 2005 | 6.618 | 6.760 | 6.608 | 6.720 | 333,091 | +0.12(+1.85%) |
Feb 04, 2005 | 6.584 | 6.618 | 6.560 | 6.597 | 210,869 | +0.02(+0.26%) |
Feb 03, 2005 | 6.570 | 6.604 | 6.557 | 6.580 | 203,506 | -0.04(-0.62%) |
Feb 02, 2005 | 6.723 | 6.723 | 6.621 | 6.621 | 412,020 | -0.17(-2.50%) |
Feb 01, 2005 | 6.791 | 6.801 | 6.791 | 6.791 | 230,012 | +0.00(+0.00%) |
Jan 31, 2005 | 6.791 | 6.842 | 6.791 | 6.791 | 225,595 | +0.00(+0.00%) |
Jan 28, 2005 | 6.791 | 6.821 | 6.791 | 6.791 | 136,358 | +0.00(+0.00%) |
Jan 27, 2005 | 6.791 | 6.805 | 6.791 | 6.791 | 895,606 | -0.00(-0.05%) |
Jan 26, 2005 | 6.791 | 6.825 | 6.791 | 6.794 | 567,227 | +0.00(+0.05%) |
Jan 25, 2005 | 6.801 | 6.801 | 6.791 | 6.791 | 678,846 | +0.00(+0.00%) |
Jan 24, 2005 | 6.791 | 6.825 | 6.791 | 6.791 | 358,419 | +0.00(+0.00%) |
Jan 21, 2005 | 6.791 | 6.794 | 6.791 | 6.791 | 197,911 | +0.00(+0.00%) |
Jan 20, 2005 | 6.791 | 6.794 | 6.791 | 6.791 | 394,644 | +0.00(+0.00%) |
Jan 19, 2005 | 6.791 | 6.794 | 6.791 | 6.791 | 278,312 | +0.00(+0.00%) |
Jan 18, 2005 | 6.791 | 6.798 | 6.791 | 6.791 | 87,469 | +0.00(+0.00%) |
Jan 14, 2005 | 6.791 | 6.794 | 6.791 | 6.791 | 90,120 | -0.00(-0.05%) |
Jan 13, 2005 | 6.794 | 6.794 | 6.791 | 6.794 | 43,587 | +0.00(+0.05%) |
Jan 12, 2005 | 6.791 | 6.794 | 6.791 | 6.791 | 50,655 | -0.00(-0.05%) |
Jan 11, 2005 | 6.791 | 6.794 | 6.791 | 6.794 | 103,962 | +0.00(+0.05%) |
Jan 10, 2005 | 6.791 | 6.794 | 6.791 | 6.791 | 177,000 | -0.00(-0.05%) |
Jan 07, 2005 | 6.794 | 6.798 | 6.791 | 6.794 | 102,489 | +0.00(+0.05%) |
Jan 06, 2005 | 6.791 | 6.798 | 6.791 | 6.791 | 95,421 | +0.00(+0.00%) |
Jan 05, 2005 | 6.798 | 6.805 | 6.791 | 6.791 | 61,552 | -0.01(-0.15%) |
Jan 04, 2005 | 6.791 | 6.801 | 6.791 | 6.801 | 142,837 | +0.00(+0.05%) |
Jan 03, 2005 | 6.791 | 6.805 | 6.791 | 6.798 | 93,359 | +0.01(+0.10%) |
Dec 31, 2004 | 6.794 | 6.794 | 6.791 | 6.791 | 19,437 | +0.00(+0.00%) |
Dec 30, 2004 | 6.791 | 6.798 | 6.791 | 6.791 | 73,333 | +0.00(+0.00%) |
Dec 29, 2004 | 6.791 | 6.798 | 6.791 | 6.791 | 97,483 | -0.00(-0.05%) |
Dec 28, 2004 | 6.794 | 6.801 | 6.791 | 6.794 | 105,729 | +0.00(+0.05%) |
Dec 27, 2004 | 6.791 | 6.798 | 6.791 | 6.791 | 362,542 | +0.00(+0.00%) |