Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.120 | 6.200 | 6.030 | 6.100 | 264,700 | -0.05(-0.81%) |
May 27, 2005 | 6.110 | 6.150 | 6.050 | 6.150 | 93,400 | +0.05(+0.82%) |
May 26, 2005 | 6.010 | 6.100 | 6.010 | 6.100 | 168,200 | +0.09(+1.50%) |
May 25, 2005 | 6.000 | 6.120 | 5.950 | 6.010 | 454,900 | +0.01(+0.17%) |
May 24, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 144,000 | -0.01(-0.17%) |
May 23, 2005 | 5.880 | 6.040 | 5.880 | 6.010 | 160,700 | +0.05(+0.84%) |
May 20, 2005 | 5.990 | 6.020 | 5.910 | 5.960 | 171,600 | -0.07(-1.16%) |
May 19, 2005 | 5.910 | 6.050 | 5.880 | 6.030 | 374,600 | +0.13(+2.20%) |
May 18, 2005 | 5.800 | 5.940 | 5.800 | 5.900 | 461,600 | +0.13(+2.25%) |
May 17, 2005 | 5.720 | 5.810 | 5.700 | 5.770 | 377,400 | +0.05(+0.87%) |
May 16, 2005 | 5.840 | 5.840 | 5.660 | 5.720 | 523,400 | -0.12(-2.05%) |
May 13, 2005 | 6.060 | 6.060 | 5.700 | 5.840 | 482,400 | -0.16(-2.67%) |
May 12, 2005 | 6.100 | 6.130 | 5.950 | 6.000 | 586,500 | -0.12(-1.96%) |
May 11, 2005 | 6.100 | 6.200 | 6.030 | 6.120 | 586,300 | +0.04(+0.66%) |
May 10, 2005 | 6.220 | 6.220 | 6.010 | 6.080 | 815,400 | -0.22(-3.49%) |
May 09, 2005 | 6.320 | 6.380 | 6.130 | 6.300 | 462,700 | -0.02(-0.32%) |
May 06, 2005 | 6.170 | 6.390 | 6.170 | 6.320 | 569,800 | +0.12(+1.94%) |
May 05, 2005 | 6.120 | 6.260 | 6.100 | 6.200 | 374,800 | +0.06(+0.98%) |
May 04, 2005 | 6.150 | 6.300 | 6.080 | 6.140 | 694,600 | +0.04(+0.66%) |
May 03, 2005 | 6.260 | 6.330 | 6.040 | 6.100 | 557,700 | -0.06(-0.97%) |
May 02, 2005 | 5.980 | 6.190 | 5.970 | 6.160 | 588,400 | +0.15(+2.50%) |
Apr 29, 2005 | 6.050 | 6.180 | 5.860 | 6.010 | 786,700 | +0.01(+0.17%) |
Apr 28, 2005 | 5.990 | 6.050 | 5.760 | 6.000 | 423,200 | -0.06(-0.99%) |
Apr 27, 2005 | 6.150 | 6.160 | 5.850 | 6.060 | 314,300 | -0.19(-3.04%) |
Apr 26, 2005 | 6.340 | 6.490 | 6.210 | 6.250 | 312,000 | -0.20(-3.10%) |
Apr 25, 2005 | 6.540 | 6.640 | 6.400 | 6.450 | 331,400 | -0.09(-1.38%) |
Apr 22, 2005 | 6.710 | 6.720 | 6.330 | 6.540 | 423,000 | -0.15(-2.24%) |
Apr 21, 2005 | 6.420 | 6.790 | 6.420 | 6.690 | 723,400 | +0.22(+3.40%) |
Apr 20, 2005 | 6.640 | 6.670 | 6.450 | 6.470 | 812,900 | -0.27(-4.01%) |
Apr 19, 2005 | 6.200 | 6.750 | 6.200 | 6.740 | 917,400 | +0.57(+9.24%) |
Apr 18, 2005 | 5.980 | 6.200 | 5.920 | 6.170 | 311,100 | +0.17(+2.83%) |
Apr 15, 2005 | 6.140 | 6.200 | 5.950 | 6.000 | 428,400 | -0.13(-2.12%) |
Apr 14, 2005 | 6.050 | 6.200 | 6.020 | 6.130 | 415,400 | +0.13(+2.17%) |
Apr 13, 2005 | 6.170 | 6.170 | 5.970 | 6.000 | 289,300 | -0.13(-2.12%) |
Apr 12, 2005 | 6.100 | 6.190 | 6.030 | 6.130 | 283,500 | +0.00(+0.00%) |
Apr 11, 2005 | 6.190 | 6.200 | 5.990 | 6.130 | 166,300 | +0.01(+0.16%) |
Apr 08, 2005 | 6.100 | 6.180 | 6.000 | 6.120 | 376,900 | -0.08(-1.29%) |
Apr 07, 2005 | 6.240 | 6.340 | 6.170 | 6.200 | 533,800 | -0.03(-0.48%) |
Apr 06, 2005 | 6.060 | 6.310 | 6.050 | 6.230 | 429,300 | +0.17(+2.81%) |
Apr 05, 2005 | 6.020 | 6.180 | 6.010 | 6.060 | 247,200 | +0.06(+1.00%) |
Apr 04, 2005 | 5.790 | 6.010 | 5.690 | 6.000 | 274,900 | +0.23(+3.99%) |
Apr 01, 2005 | 5.940 | 6.000 | 5.650 | 5.770 | 337,600 | -0.12(-2.04%) |
Mar 31, 2005 | 5.640 | 5.920 | 5.560 | 5.890 | 300,100 | +0.26(+4.62%) |
Mar 30, 2005 | 5.570 | 5.700 | 5.460 | 5.630 | 502,400 | +0.05(+0.90%) |
Mar 29, 2005 | 5.710 | 5.810 | 5.510 | 5.580 | 455,200 | -0.12(-2.11%) |
Mar 28, 2005 | 5.770 | 5.780 | 5.650 | 5.700 | 330,100 | -0.10(-1.72%) |
Mar 24, 2005 | 5.720 | 5.900 | 5.680 | 5.800 | 368,500 | +0.15(+2.65%) |
Mar 23, 2005 | 5.810 | 5.830 | 5.550 | 5.650 | 426,900 | -0.16(-2.75%) |
Mar 22, 2005 | 5.810 | 6.120 | 5.770 | 5.810 | 259,900 | -0.07(-1.19%) |
Mar 21, 2005 | 6.000 | 6.000 | 5.770 | 5.880 | 121,400 | -0.07(-1.18%) |
Mar 18, 2005 | 5.850 | 5.990 | 5.750 | 5.950 | 492,200 | +0.15(+2.59%) |
Mar 17, 2005 | 6.000 | 6.130 | 5.800 | 5.800 | 272,400 | -0.15(-2.52%) |
Mar 16, 2005 | 6.010 | 6.090 | 5.920 | 5.950 | 127,700 | -0.05(-0.83%) |
Mar 15, 2005 | 6.040 | 6.150 | 6.000 | 6.000 | 298,400 | -0.03(-0.50%) |
Mar 14, 2005 | 6.160 | 6.190 | 5.950 | 6.030 | 177,300 | -0.10(-1.63%) |
Mar 11, 2005 | 6.000 | 6.180 | 5.930 | 6.130 | 842,100 | +0.20(+3.37%) |
Mar 10, 2005 | 6.140 | 6.140 | 5.900 | 5.930 | 357,100 | -0.20(-3.26%) |
Mar 09, 2005 | 6.300 | 6.400 | 6.120 | 6.130 | 353,900 | -0.26(-4.07%) |
Mar 08, 2005 | 6.320 | 6.460 | 6.260 | 6.390 | 270,900 | +0.00(+0.00%) |
Mar 07, 2005 | 6.570 | 6.600 | 6.380 | 6.390 | 186,300 | -0.21(-3.18%) |
Mar 04, 2005 | 6.500 | 6.650 | 6.440 | 6.600 | 422,000 | +0.14(+2.17%) |
Mar 03, 2005 | 6.250 | 6.530 | 6.190 | 6.460 | 484,900 | +0.20(+3.19%) |
Mar 02, 2005 | 6.300 | 6.350 | 6.250 | 6.260 | 226,200 | -0.09(-1.42%) |