Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.284 | 6.334 | 6.266 | 6.330 | 196,423 | +0.05(+0.73%) |
May 27, 2005 | 6.185 | 6.305 | 6.185 | 6.284 | 288,841 | +0.11(+1.83%) |
May 26, 2005 | 6.118 | 6.185 | 6.118 | 6.171 | 281,775 | +0.04(+0.69%) |
May 25, 2005 | 6.142 | 6.185 | 6.104 | 6.128 | 675,752 | -0.01(-0.17%) |
May 24, 2005 | 6.252 | 6.259 | 6.139 | 6.139 | 384,933 | -0.10(-1.64%) |
May 23, 2005 | 6.242 | 6.263 | 6.210 | 6.242 | 236,555 | -0.02(-0.28%) |
May 20, 2005 | 6.238 | 6.280 | 6.238 | 6.259 | 215,924 | +0.02(+0.34%) |
May 19, 2005 | 6.302 | 6.302 | 6.227 | 6.238 | 320,495 | -0.04(-0.56%) |
May 18, 2005 | 6.298 | 6.312 | 6.249 | 6.273 | 242,490 | -0.02(-0.39%) |
May 17, 2005 | 6.344 | 6.394 | 6.280 | 6.298 | 226,098 | -0.05(-0.78%) |
May 16, 2005 | 6.344 | 6.376 | 6.344 | 6.348 | 114,462 | +0.00(+0.06%) |
May 13, 2005 | 6.341 | 6.355 | 6.341 | 6.344 | 148,094 | +0.00(+0.06%) |
May 12, 2005 | 6.351 | 6.362 | 6.312 | 6.341 | 141,594 | +0.00(+0.06%) |
May 11, 2005 | 6.408 | 6.408 | 6.337 | 6.337 | 297,602 | -0.05(-0.83%) |
May 10, 2005 | 6.408 | 6.440 | 6.369 | 6.390 | 169,574 | -0.02(-0.33%) |
May 09, 2005 | 6.408 | 6.450 | 6.383 | 6.411 | 139,333 | -0.02(-0.38%) |
May 06, 2005 | 6.436 | 6.450 | 6.401 | 6.436 | 187,944 | +0.00(+0.00%) |
May 05, 2005 | 6.426 | 6.443 | 6.394 | 6.436 | 170,704 | -0.01(-0.11%) |
May 04, 2005 | 6.408 | 6.450 | 6.408 | 6.443 | 162,508 | +0.02(+0.39%) |
May 03, 2005 | 6.422 | 6.429 | 6.390 | 6.418 | 96,939 | -0.02(-0.38%) |
May 02, 2005 | 6.411 | 6.461 | 6.408 | 6.443 | 143,290 | +0.02(+0.33%) |
Apr 29, 2005 | 6.447 | 6.450 | 6.404 | 6.422 | 159,399 | -0.04(-0.66%) |
Apr 28, 2005 | 6.450 | 6.500 | 6.436 | 6.464 | 213,663 | +0.00(+0.00%) |
Apr 27, 2005 | 6.440 | 6.486 | 6.436 | 6.464 | 180,031 | +0.03(+0.44%) |
Apr 26, 2005 | 6.489 | 6.503 | 6.436 | 6.436 | 470,568 | -0.05(-0.82%) |
Apr 25, 2005 | 6.493 | 6.514 | 6.461 | 6.489 | 299,015 | -0.01(-0.16%) |
Apr 22, 2005 | 6.468 | 6.507 | 6.468 | 6.500 | 174,378 | +0.02(+0.27%) |
Apr 21, 2005 | 6.468 | 6.528 | 6.464 | 6.482 | 174,943 | -0.01(-0.22%) |
Apr 20, 2005 | 6.489 | 6.514 | 6.429 | 6.496 | 288,275 | +0.00(+0.05%) |
Apr 19, 2005 | 6.539 | 6.539 | 6.450 | 6.493 | 254,078 | -0.02(-0.27%) |
Apr 18, 2005 | 6.507 | 6.546 | 6.457 | 6.510 | 223,555 | +0.01(+0.16%) |
Apr 15, 2005 | 6.542 | 6.546 | 6.422 | 6.500 | 273,014 | -0.04(-0.65%) |
Apr 14, 2005 | 6.493 | 6.542 | 6.482 | 6.542 | 153,464 | +0.03(+0.43%) |
Apr 13, 2005 | 6.535 | 6.564 | 6.503 | 6.514 | 177,204 | -0.01(-0.11%) |
Apr 12, 2005 | 6.503 | 6.528 | 6.468 | 6.521 | 169,856 | +0.04(+0.55%) |
Apr 11, 2005 | 6.560 | 6.560 | 6.457 | 6.486 | 222,424 | -0.06(-0.87%) |
Apr 08, 2005 | 6.539 | 6.556 | 6.518 | 6.542 | 198,401 | -0.02(-0.32%) |
Apr 07, 2005 | 6.581 | 6.599 | 6.510 | 6.564 | 224,968 | -0.01(-0.16%) |
Apr 06, 2005 | 6.659 | 6.659 | 6.564 | 6.574 | 195,292 | -0.06(-0.96%) |
Apr 05, 2005 | 6.599 | 6.666 | 6.578 | 6.638 | 160,530 | +0.06(+0.86%) |
Apr 04, 2005 | 6.574 | 6.624 | 6.518 | 6.581 | 103,722 | +0.01(+0.11%) |
Apr 01, 2005 | 6.510 | 6.602 | 6.510 | 6.574 | 174,943 | -0.01(-0.11%) |
Mar 31, 2005 | 6.581 | 6.645 | 6.567 | 6.581 | 139,615 | +0.00(+0.00%) |
Mar 30, 2005 | 6.546 | 6.609 | 6.546 | 6.581 | 135,094 | +0.01(+0.22%) |
Mar 29, 2005 | 6.549 | 6.581 | 6.546 | 6.567 | 150,355 | +0.01(+0.22%) |
Mar 28, 2005 | 6.574 | 6.595 | 6.447 | 6.553 | 671,795 | -0.06(-0.96%) |
Mar 24, 2005 | 6.634 | 6.677 | 6.581 | 6.617 | 217,337 | +0.00(+0.00%) |
Mar 23, 2005 | 6.617 | 6.705 | 6.546 | 6.617 | 282,623 | +0.00(+0.00%) |
Mar 22, 2005 | 6.645 | 6.655 | 6.602 | 6.617 | 144,137 | -0.02(-0.37%) |
Mar 21, 2005 | 6.684 | 6.687 | 6.627 | 6.641 | 211,967 | -0.08(-1.16%) |
Mar 18, 2005 | 6.716 | 6.719 | 6.663 | 6.719 | 199,249 | +0.00(+0.05%) |
Mar 17, 2005 | 6.702 | 6.751 | 6.684 | 6.716 | 206,880 | -0.01(-0.21%) |
Mar 16, 2005 | 6.691 | 6.751 | 6.673 | 6.730 | 202,923 | +0.01(+0.21%) |
Mar 15, 2005 | 6.762 | 6.765 | 6.698 | 6.716 | 140,746 | -0.02(-0.26%) |
Mar 14, 2005 | 6.733 | 6.769 | 6.730 | 6.733 | 246,165 | -0.01(-0.11%) |
Mar 11, 2005 | 6.772 | 6.786 | 6.740 | 6.740 | 180,313 | -0.06(-0.83%) |
Mar 10, 2005 | 6.797 | 6.829 | 6.776 | 6.797 | 155,725 | -0.01(-0.21%) |
Mar 09, 2005 | 6.829 | 6.847 | 6.793 | 6.811 | 329,538 | -0.01(-0.10%) |
Mar 08, 2005 | 6.804 | 6.832 | 6.804 | 6.818 | 281,492 | -0.01(-0.10%) |
Mar 07, 2005 | 6.829 | 6.832 | 6.797 | 6.825 | 315,125 | +0.02(+0.31%) |
Mar 04, 2005 | 6.815 | 6.832 | 6.793 | 6.804 | 222,707 | -0.02(-0.26%) |
Mar 03, 2005 | 6.825 | 6.839 | 6.808 | 6.822 | 217,902 | +0.00(+0.00%) |
Mar 02, 2005 | 6.818 | 6.825 | 6.801 | 6.822 | 135,094 | +0.02(+0.31%) |