Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.994 | 6.092 | 5.968 | 6.023 | 127,190 | +0.07(+1.11%) |
May 27, 2005 | 5.949 | 5.989 | 5.901 | 5.957 | 123,463 | +0.08(+1.40%) |
May 26, 2005 | 5.960 | 5.989 | 5.856 | 5.875 | 111,129 | -0.01(-0.18%) |
May 25, 2005 | 5.965 | 5.992 | 5.864 | 5.886 | 146,464 | -0.09(-1.51%) |
May 24, 2005 | 5.833 | 5.992 | 5.833 | 5.976 | 125,228 | +0.08(+1.39%) |
May 23, 2005 | 5.978 | 5.997 | 5.833 | 5.894 | 189,155 | -0.11(-1.81%) |
May 20, 2005 | 5.965 | 6.066 | 5.965 | 6.002 | 125,571 | +0.01(+0.09%) |
May 19, 2005 | 6.029 | 6.058 | 5.965 | 5.997 | 85,947 | +0.01(+0.22%) |
May 18, 2005 | 5.909 | 6.055 | 5.862 | 5.984 | 139,184 | +0.12(+2.13%) |
May 17, 2005 | 5.833 | 5.939 | 5.833 | 5.859 | 126,711 | -0.05(-0.76%) |
May 16, 2005 | 5.740 | 5.957 | 5.734 | 5.904 | 143,303 | +0.15(+2.63%) |
May 13, 2005 | 5.867 | 6.023 | 5.753 | 5.753 | 146,114 | -0.12(-2.03%) |
May 12, 2005 | 5.912 | 5.957 | 5.846 | 5.872 | 156,509 | -0.09(-1.47%) |
May 11, 2005 | 5.931 | 6.058 | 5.777 | 5.960 | 142,176 | +0.07(+1.26%) |
May 10, 2005 | 5.912 | 5.944 | 5.851 | 5.886 | 146,015 | -0.11(-1.86%) |
May 09, 2005 | 5.957 | 6.002 | 5.907 | 5.997 | 102,925 | +0.08(+1.44%) |
May 06, 2005 | 5.939 | 5.962 | 5.912 | 5.912 | 75,265 | +0.00(+0.00%) |
May 05, 2005 | 5.939 | 6.116 | 5.883 | 5.912 | 125,783 | -0.10(-1.72%) |
May 04, 2005 | 6.005 | 6.090 | 5.968 | 6.015 | 111,476 | +0.02(+0.31%) |
May 03, 2005 | 5.970 | 6.122 | 5.970 | 5.997 | 107,406 | -0.01(-0.13%) |
May 02, 2005 | 5.851 | 6.005 | 5.851 | 6.005 | 121,041 | +0.17(+2.95%) |
Apr 29, 2005 | 5.886 | 5.886 | 5.758 | 5.833 | 154,001 | +0.00(+0.00%) |
Apr 28, 2005 | 5.859 | 5.912 | 5.833 | 5.833 | 99,602 | -0.04(-0.72%) |
Apr 27, 2005 | 5.867 | 5.944 | 5.848 | 5.875 | 105,376 | +0.01(+0.14%) |
Apr 26, 2005 | 5.965 | 5.965 | 5.849 | 5.867 | 70,373 | -0.08(-1.29%) |
Apr 25, 2005 | 5.952 | 5.978 | 5.894 | 5.944 | 94,170 | +0.04(+0.63%) |
Apr 22, 2005 | 5.970 | 6.005 | 5.872 | 5.907 | 102,061 | -0.08(-1.33%) |
Apr 21, 2005 | 5.931 | 5.989 | 5.835 | 5.986 | 89,821 | +0.12(+2.13%) |
Apr 20, 2005 | 5.899 | 6.002 | 5.856 | 5.862 | 86,498 | -0.03(-0.45%) |
Apr 19, 2005 | 5.915 | 5.997 | 5.819 | 5.888 | 162,755 | -0.02(-0.31%) |
Apr 18, 2005 | 5.798 | 6.008 | 5.798 | 5.907 | 184,248 | +0.09(+1.60%) |
Apr 15, 2005 | 5.854 | 5.886 | 5.806 | 5.814 | 86,332 | -0.04(-0.68%) |
Apr 14, 2005 | 5.833 | 5.883 | 5.806 | 5.854 | 98,278 | -0.02(-0.32%) |
Apr 13, 2005 | 5.981 | 5.989 | 5.817 | 5.872 | 112,675 | -0.08(-1.38%) |
Apr 12, 2005 | 5.931 | 5.973 | 5.779 | 5.954 | 155,136 | +0.03(+0.45%) |
Apr 11, 2005 | 5.835 | 6.015 | 5.835 | 5.928 | 138,585 | +0.07(+1.13%) |
Apr 08, 2005 | 5.957 | 5.965 | 5.862 | 5.862 | 137,072 | -0.07(-1.21%) |
Apr 07, 2005 | 5.769 | 5.962 | 5.761 | 5.933 | 136,676 | +0.13(+2.24%) |
Apr 06, 2005 | 5.833 | 5.833 | 5.724 | 5.803 | 125,836 | -0.01(-0.23%) |
Apr 05, 2005 | 5.676 | 5.827 | 5.647 | 5.817 | 144,288 | +0.11(+1.90%) |
Apr 04, 2005 | 5.660 | 5.748 | 5.618 | 5.708 | 133,266 | +0.09(+1.65%) |
Apr 01, 2005 | 5.668 | 5.673 | 5.570 | 5.615 | 122,788 | -0.01(-0.19%) |
Mar 31, 2005 | 5.634 | 5.668 | 5.575 | 5.626 | 370,503 | +0.05(+0.81%) |
Mar 30, 2005 | 5.567 | 5.605 | 5.522 | 5.581 | 350,399 | +0.03(+0.53%) |
Mar 29, 2005 | 5.806 | 5.819 | 5.461 | 5.552 | 348,403 | -0.31(-5.33%) |
Mar 28, 2005 | 5.912 | 5.912 | 5.840 | 5.864 | 114,705 | +0.02(+0.32%) |
Mar 24, 2005 | 5.872 | 5.909 | 5.835 | 5.846 | 147,992 | +0.00(+0.00%) |
Mar 23, 2005 | 6.045 | 6.047 | 5.700 | 5.846 | 1,002,550 | -0.22(-3.67%) |
Mar 22, 2005 | 6.278 | 6.339 | 6.066 | 6.068 | 205,054 | -0.19(-3.01%) |
Mar 21, 2005 | 6.304 | 6.365 | 6.246 | 6.257 | 81,692 | -0.00(-0.04%) |
Mar 18, 2005 | 6.368 | 6.418 | 6.246 | 6.259 | 175,554 | -0.10(-1.50%) |
Mar 17, 2005 | 6.363 | 6.416 | 6.267 | 6.355 | 256,519 | -0.01(-0.13%) |
Mar 16, 2005 | 6.575 | 6.575 | 6.355 | 6.363 | 116,036 | -0.17(-2.64%) |
Mar 15, 2005 | 6.495 | 6.546 | 6.432 | 6.535 | 196,990 | +0.00(+0.00%) |
Mar 14, 2005 | 6.531 | 6.548 | 6.485 | 6.535 | 165,498 | -0.02(-0.24%) |
Mar 11, 2005 | 6.344 | 6.601 | 6.334 | 6.551 | 250,299 | +0.28(+4.48%) |
Mar 10, 2005 | 6.336 | 6.456 | 6.257 | 6.270 | 170,175 | -0.07(-1.05%) |
Mar 09, 2005 | 6.495 | 6.519 | 6.336 | 6.336 | 130,241 | -0.14(-2.21%) |
Mar 08, 2005 | 6.482 | 6.580 | 6.474 | 6.479 | 219,757 | -0.07(-1.05%) |
Mar 07, 2005 | 6.514 | 6.575 | 6.469 | 6.548 | 96,769 | +0.07(+1.02%) |
Mar 04, 2005 | 6.524 | 6.543 | 6.392 | 6.482 | 78,064 | +0.05(+0.74%) |
Mar 03, 2005 | 6.453 | 6.535 | 6.397 | 6.434 | 137,751 | -0.01(-0.12%) |
Mar 02, 2005 | 6.416 | 6.585 | 6.416 | 6.442 | 109,360 | -0.04(-0.57%) |