Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.395 | 6.398 | 6.362 | 6.362 | 791,540 | -0.01(-0.20%) |
May 27, 2005 | 6.382 | 6.398 | 6.367 | 6.375 | 771,846 | -0.02(-0.36%) |
May 26, 2005 | 6.321 | 6.398 | 6.321 | 6.398 | 1,128,852 | +0.09(+1.42%) |
May 25, 2005 | 6.372 | 6.372 | 6.300 | 6.308 | 928,153 | -0.07(-1.16%) |
May 24, 2005 | 6.385 | 6.421 | 6.341 | 6.382 | 623,041 | -0.02(-0.24%) |
May 23, 2005 | 6.385 | 6.436 | 6.354 | 6.398 | 1,162,302 | +0.02(+0.32%) |
May 20, 2005 | 6.362 | 6.387 | 6.341 | 6.377 | 1,061,327 | +0.02(+0.24%) |
May 19, 2005 | 6.323 | 6.375 | 6.308 | 6.362 | 671,496 | +0.02(+0.28%) |
May 18, 2005 | 6.300 | 6.367 | 6.300 | 6.344 | 1,043,821 | +0.05(+0.73%) |
May 17, 2005 | 6.203 | 6.298 | 6.178 | 6.298 | 998,804 | +0.05(+0.78%) |
May 16, 2005 | 6.116 | 6.249 | 6.116 | 6.249 | 1,172,305 | +0.14(+2.22%) |
May 13, 2005 | 6.193 | 6.193 | 6.091 | 6.114 | 668,995 | -0.07(-1.20%) |
May 12, 2005 | 6.208 | 6.244 | 6.185 | 6.188 | 1,151,985 | -0.02(-0.29%) |
May 11, 2005 | 6.195 | 6.208 | 6.108 | 6.206 | 2,395,880 | +0.01(+0.21%) |
May 10, 2005 | 6.178 | 6.242 | 6.170 | 6.193 | 1,134,479 | -0.03(-0.49%) |
May 09, 2005 | 6.216 | 6.231 | 6.165 | 6.224 | 692,442 | +0.01(+0.21%) |
May 06, 2005 | 6.221 | 6.242 | 6.188 | 6.211 | 753,089 | +0.01(+0.12%) |
May 05, 2005 | 6.195 | 6.226 | 6.121 | 6.203 | 1,496,487 | -0.01(-0.12%) |
May 04, 2005 | 6.142 | 6.242 | 6.134 | 6.211 | 1,875,376 | +0.11(+1.76%) |
May 03, 2005 | 6.157 | 6.236 | 6.055 | 6.103 | 2,795,715 | -0.04(-0.58%) |
May 02, 2005 | 6.039 | 6.139 | 6.039 | 6.139 | 2,202,684 | +0.10(+1.65%) |
Apr 29, 2005 | 5.988 | 6.142 | 5.899 | 6.039 | 1,927,896 | +0.05(+0.85%) |
Apr 28, 2005 | 5.783 | 5.988 | 5.720 | 5.988 | 3,355,921 | +0.19(+3.22%) |
Apr 27, 2005 | 5.712 | 5.822 | 5.666 | 5.801 | 1,303,291 | +0.07(+1.21%) |
Apr 26, 2005 | 5.819 | 5.850 | 5.727 | 5.732 | 1,332,989 | -0.08(-1.32%) |
Apr 25, 2005 | 5.830 | 5.899 | 5.750 | 5.809 | 1,141,044 | +0.03(+0.53%) |
Apr 22, 2005 | 5.847 | 5.863 | 5.758 | 5.778 | 1,066,329 | -0.06(-1.01%) |
Apr 21, 2005 | 5.773 | 5.850 | 5.748 | 5.837 | 1,584,019 | +0.13(+2.24%) |
Apr 20, 2005 | 5.830 | 5.845 | 5.704 | 5.709 | 1,946,027 | -0.09(-1.63%) |
Apr 19, 2005 | 5.809 | 5.842 | 5.750 | 5.804 | 1,429,587 | -0.02(-0.35%) |
Apr 18, 2005 | 5.817 | 5.863 | 5.760 | 5.824 | 1,093,839 | +0.01(+0.18%) |
Apr 15, 2005 | 5.847 | 6.085 | 5.814 | 5.814 | 1,620,283 | -0.05(-0.83%) |
Apr 14, 2005 | 5.899 | 5.914 | 5.850 | 5.863 | 1,165,428 | -0.03(-0.52%) |
Apr 13, 2005 | 5.988 | 5.988 | 5.883 | 5.894 | 942,846 | -0.08(-1.41%) |
Apr 12, 2005 | 5.899 | 5.998 | 5.847 | 5.978 | 1,443,968 | +0.09(+1.52%) |
Apr 11, 2005 | 5.927 | 5.929 | 5.878 | 5.888 | 1,336,428 | +0.01(+0.13%) |
Apr 08, 2005 | 5.963 | 5.968 | 5.873 | 5.881 | 1,152,923 | -0.05(-0.86%) |
Apr 07, 2005 | 5.873 | 5.950 | 5.860 | 5.932 | 1,210,132 | +0.06(+0.96%) |
Apr 06, 2005 | 5.927 | 5.963 | 5.870 | 5.876 | 893,140 | -0.04(-0.65%) |
Apr 05, 2005 | 5.868 | 5.932 | 5.855 | 5.914 | 1,838,488 | +0.05(+0.83%) |
Apr 04, 2005 | 5.876 | 5.906 | 5.822 | 5.865 | 1,506,803 | +0.02(+0.26%) |
Apr 01, 2005 | 5.975 | 6.027 | 5.830 | 5.850 | 2,716,310 | -0.11(-1.85%) |
Mar 31, 2005 | 6.027 | 6.039 | 5.950 | 5.960 | 1,313,607 | -0.07(-1.19%) |
Mar 30, 2005 | 5.965 | 6.050 | 5.924 | 6.032 | 1,601,213 | +0.08(+1.38%) |
Mar 29, 2005 | 5.975 | 6.045 | 5.937 | 5.950 | 1,747,204 | -0.03(-0.43%) |
Mar 28, 2005 | 5.957 | 6.001 | 5.945 | 5.975 | 1,453,346 | +0.04(+0.73%) |
Mar 24, 2005 | 5.950 | 5.996 | 5.924 | 5.932 | 1,314,545 | +0.00(+0.04%) |
Mar 23, 2005 | 5.914 | 5.963 | 5.899 | 5.929 | 2,576,572 | -0.00(-0.04%) |
Mar 22, 2005 | 6.011 | 6.060 | 5.919 | 5.932 | 1,269,216 | -0.08(-1.36%) |
Mar 21, 2005 | 6.001 | 6.047 | 5.993 | 6.014 | 1,405,516 | -0.02(-0.38%) |
Mar 18, 2005 | 6.116 | 6.132 | 5.894 | 6.037 | 3,747,940 | -0.05(-0.84%) |
Mar 17, 2005 | 6.101 | 6.121 | 6.073 | 6.088 | 1,505,553 | -0.01(-0.17%) |
Mar 16, 2005 | 6.085 | 6.132 | 6.052 | 6.098 | 1,862,559 | +0.01(+0.17%) |
Mar 15, 2005 | 6.201 | 6.242 | 6.088 | 6.088 | 4,901,801 | -0.11(-1.78%) |
Mar 14, 2005 | 6.178 | 6.219 | 6.170 | 6.198 | 2,226,756 | +0.02(+0.33%) |
Mar 11, 2005 | 6.211 | 6.229 | 6.170 | 6.178 | 1,159,488 | -0.03(-0.45%) |
Mar 10, 2005 | 6.247 | 6.290 | 6.152 | 6.206 | 1,530,875 | -0.04(-0.57%) |
Mar 09, 2005 | 6.195 | 6.306 | 6.170 | 6.242 | 2,903,879 | +0.07(+1.16%) |
Mar 08, 2005 | 6.193 | 6.198 | 6.126 | 6.170 | 2,110,775 | -0.00(-0.04%) |
Mar 07, 2005 | 6.198 | 6.224 | 6.165 | 6.172 | 1,662,486 | +0.02(+0.33%) |
Mar 04, 2005 | 6.129 | 6.178 | 6.114 | 6.152 | 1,799,724 | +0.04(+0.71%) |
Mar 03, 2005 | 6.126 | 6.132 | 6.088 | 6.108 | 2,498,418 | -0.01(-0.21%) |
Mar 02, 2005 | 6.137 | 6.167 | 6.091 | 6.121 | 2,160,794 | -0.05(-0.79%) |