Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.628 | 6.722 | 6.616 | 6.702 | 661,044 | +0.09(+1.34%) |
May 27, 2005 | 6.614 | 6.623 | 6.543 | 6.614 | 331,935 | +0.03(+0.40%) |
May 26, 2005 | 6.610 | 6.639 | 6.566 | 6.587 | 428,067 | -0.01(-0.13%) |
May 25, 2005 | 6.614 | 6.633 | 6.552 | 6.596 | 511,192 | -0.03(-0.40%) |
May 24, 2005 | 6.640 | 6.647 | 6.557 | 6.623 | 413,364 | -0.03(-0.40%) |
May 23, 2005 | 6.525 | 6.649 | 6.520 | 6.649 | 508,365 | +0.09(+1.40%) |
May 20, 2005 | 6.582 | 6.623 | 6.511 | 6.557 | 658,216 | -0.19(-2.88%) |
May 19, 2005 | 6.635 | 6.752 | 6.614 | 6.752 | 392,442 | +0.10(+1.49%) |
May 18, 2005 | 6.550 | 6.658 | 6.550 | 6.653 | 304,227 | +0.13(+1.98%) |
May 17, 2005 | 6.570 | 6.571 | 6.465 | 6.524 | 253,334 | -0.05(-0.70%) |
May 16, 2005 | 6.395 | 6.570 | 6.395 | 6.570 | 344,376 | +0.17(+2.60%) |
May 13, 2005 | 6.506 | 6.506 | 6.388 | 6.403 | 766,788 | -0.10(-1.58%) |
May 12, 2005 | 6.508 | 6.552 | 6.476 | 6.506 | 355,685 | +0.00(+0.03%) |
May 11, 2005 | 6.587 | 6.598 | 6.485 | 6.504 | 617,502 | -0.10(-1.53%) |
May 10, 2005 | 6.543 | 6.605 | 6.462 | 6.605 | 467,085 | +0.04(+0.67%) |
May 09, 2005 | 6.324 | 6.561 | 6.320 | 6.561 | 359,644 | +0.23(+3.63%) |
May 06, 2005 | 6.570 | 6.570 | 6.331 | 6.331 | 345,507 | -0.21(-3.24%) |
May 05, 2005 | 6.453 | 6.552 | 6.393 | 6.543 | 332,501 | +0.09(+1.37%) |
May 04, 2005 | 6.310 | 6.455 | 6.265 | 6.455 | 237,500 | +0.14(+2.16%) |
May 03, 2005 | 6.377 | 6.395 | 6.260 | 6.319 | 353,989 | -0.07(-1.02%) |
May 02, 2005 | 6.449 | 6.451 | 6.333 | 6.384 | 579,049 | -0.09(-1.37%) |
Apr 29, 2005 | 6.265 | 6.472 | 6.216 | 6.472 | 645,210 | +0.20(+3.16%) |
Apr 28, 2005 | 6.265 | 6.304 | 6.237 | 6.274 | 347,769 | +0.00(+0.00%) |
Apr 27, 2005 | 6.317 | 6.354 | 6.225 | 6.274 | 703,455 | -0.04(-0.67%) |
Apr 26, 2005 | 6.340 | 6.379 | 6.296 | 6.317 | 476,698 | +0.01(+0.20%) |
Apr 25, 2005 | 6.198 | 6.363 | 6.172 | 6.304 | 583,008 | +0.11(+1.86%) |
Apr 22, 2005 | 6.241 | 6.255 | 6.154 | 6.189 | 564,347 | -0.04(-0.71%) |
Apr 21, 2005 | 6.271 | 6.283 | 6.110 | 6.234 | 1,753,548 | -0.04(-0.59%) |
Apr 20, 2005 | 6.464 | 6.464 | 6.220 | 6.271 | 1,039,914 | -0.05(-0.78%) |
Apr 19, 2005 | 6.357 | 6.368 | 6.255 | 6.320 | 739,080 | +0.09(+1.42%) |
Apr 18, 2005 | 6.234 | 6.242 | 6.161 | 6.232 | 407,709 | +0.02(+0.28%) |
Apr 15, 2005 | 6.177 | 6.257 | 6.152 | 6.214 | 352,293 | +0.04(+0.63%) |
Apr 14, 2005 | 6.265 | 6.311 | 6.175 | 6.175 | 441,073 | -0.11(-1.72%) |
Apr 13, 2005 | 6.297 | 6.359 | 6.278 | 6.283 | 269,733 | -0.01(-0.22%) |
Apr 12, 2005 | 6.172 | 6.297 | 6.135 | 6.297 | 488,007 | +0.13(+2.03%) |
Apr 11, 2005 | 6.163 | 6.198 | 6.138 | 6.172 | 240,328 | +0.01(+0.14%) |
Apr 08, 2005 | 6.216 | 6.220 | 6.154 | 6.163 | 305,923 | -0.05(-0.85%) |
Apr 07, 2005 | 6.216 | 6.225 | 6.182 | 6.216 | 461,995 | +0.00(+0.00%) |
Apr 06, 2005 | 6.159 | 6.234 | 6.159 | 6.216 | 1,102,117 | +0.06(+0.95%) |
Apr 05, 2005 | 6.154 | 6.221 | 6.145 | 6.158 | 723,246 | -0.01(-0.23%) |
Apr 04, 2005 | 6.163 | 6.174 | 6.071 | 6.172 | 498,186 | -0.00(-0.03%) |
Apr 01, 2005 | 6.251 | 6.260 | 6.151 | 6.174 | 816,550 | -0.06(-0.96%) |
Mar 31, 2005 | 6.242 | 6.265 | 6.207 | 6.234 | 619,764 | -0.02(-0.25%) |
Mar 30, 2005 | 6.186 | 6.257 | 6.182 | 6.250 | 320,626 | +0.07(+1.20%) |
Mar 29, 2005 | 6.156 | 6.235 | 6.138 | 6.175 | 543,990 | +0.01(+0.20%) |
Mar 28, 2005 | 6.172 | 6.198 | 6.128 | 6.163 | 801,848 | -0.01(-0.14%) |
Mar 24, 2005 | 6.059 | 6.172 | 6.059 | 6.172 | 486,876 | +0.11(+1.90%) |
Mar 23, 2005 | 6.057 | 6.083 | 5.984 | 6.057 | 773,574 | -0.00(-0.03%) |
Mar 22, 2005 | 6.140 | 6.188 | 6.057 | 6.059 | 447,858 | -0.08(-1.30%) |
Mar 21, 2005 | 6.188 | 6.188 | 6.128 | 6.138 | 568,305 | -0.05(-0.83%) |
Mar 18, 2005 | 6.242 | 6.242 | 6.172 | 6.189 | 1,029,170 | -0.01(-0.17%) |
Mar 17, 2005 | 6.156 | 6.200 | 6.151 | 6.200 | 233,542 | +0.06(+1.01%) |
Mar 16, 2005 | 6.172 | 6.221 | 6.094 | 6.138 | 244,286 | -0.03(-0.43%) |
Mar 15, 2005 | 6.234 | 6.294 | 6.152 | 6.165 | 664,437 | -0.04(-0.68%) |
Mar 14, 2005 | 6.119 | 6.207 | 6.119 | 6.207 | 310,447 | +0.05(+0.86%) |
Mar 11, 2005 | 6.177 | 6.189 | 6.126 | 6.154 | 437,114 | -0.03(-0.46%) |
Mar 10, 2005 | 6.225 | 6.253 | 6.154 | 6.182 | 922,860 | -0.05(-0.77%) |
Mar 09, 2005 | 6.311 | 6.311 | 6.216 | 6.230 | 769,050 | -0.08(-1.34%) |
Mar 08, 2005 | 6.366 | 6.412 | 6.303 | 6.315 | 749,258 | -0.01(-0.22%) |
Mar 07, 2005 | 6.347 | 6.409 | 6.306 | 6.329 | 470,478 | -0.01(-0.20%) |
Mar 04, 2005 | 6.269 | 6.342 | 6.250 | 6.342 | 944,914 | +0.09(+1.50%) |
Mar 03, 2005 | 6.189 | 6.248 | 6.174 | 6.248 | 487,442 | +0.07(+1.12%) |
Mar 02, 2005 | 6.136 | 6.189 | 6.089 | 6.179 | 421,281 | +0.03(+0.55%) |