Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.800 | 6.820 | 6.600 | 6.600 | 56,943 | -0.07(-1.05%) |
May 27, 2005 | 6.750 | 6.874 | 6.620 | 6.670 | 52,854 | -0.04(-0.60%) |
May 26, 2005 | 6.670 | 6.830 | 6.610 | 6.710 | 51,094 | -0.03(-0.45%) |
May 25, 2005 | 6.580 | 6.880 | 6.550 | 6.740 | 61,381 | +0.11(+1.66%) |
May 24, 2005 | 6.670 | 6.890 | 6.610 | 6.630 | 155,300 | +0.01(+0.15%) |
May 23, 2005 | 6.000 | 6.700 | 6.000 | 6.620 | 226,855 | +0.58(+9.60%) |
May 20, 2005 | 5.990 | 6.090 | 5.930 | 6.040 | 72,918 | +0.07(+1.19%) |
May 19, 2005 | 5.950 | 6.050 | 5.900 | 5.969 | 145,178 | +0.07(+1.17%) |
May 18, 2005 | 5.710 | 5.910 | 5.600 | 5.900 | 98,900 | +0.20(+3.51%) |
May 17, 2005 | 5.626 | 5.820 | 5.626 | 5.700 | 66,019 | +0.07(+1.24%) |
May 16, 2005 | 5.760 | 5.800 | 5.600 | 5.630 | 60,299 | -0.19(-3.26%) |
May 13, 2005 | 5.670 | 5.860 | 5.610 | 5.820 | 80,385 | +0.12(+2.11%) |
May 12, 2005 | 5.480 | 5.800 | 5.450 | 5.700 | 72,071 | +0.18(+3.26%) |
May 11, 2005 | 5.530 | 5.700 | 5.440 | 5.520 | 101,178 | +0.12(+2.22%) |
May 10, 2005 | 5.520 | 5.650 | 5.360 | 5.400 | 123,445 | -0.16(-2.88%) |
May 09, 2005 | 5.410 | 5.730 | 5.410 | 5.560 | 115,493 | +0.03(+0.54%) |
May 06, 2005 | 5.550 | 6.110 | 5.230 | 5.530 | 265,599 | -0.34(-5.79%) |
May 05, 2005 | 5.860 | 6.050 | 5.810 | 5.870 | 213,331 | -0.01(-0.17%) |
May 04, 2005 | 5.670 | 6.000 | 5.670 | 5.880 | 72,366 | +0.19(+3.34%) |
May 03, 2005 | 5.640 | 5.750 | 5.600 | 5.690 | 102,348 | +0.09(+1.61%) |
May 02, 2005 | 5.540 | 5.780 | 5.520 | 5.600 | 97,654 | +0.09(+1.63%) |
Apr 29, 2005 | 5.400 | 5.680 | 5.270 | 5.510 | 133,369 | +0.03(+0.55%) |
Apr 28, 2005 | 5.760 | 5.800 | 5.260 | 5.480 | 158,997 | -0.35(-6.00%) |
Apr 27, 2005 | 5.860 | 5.940 | 5.720 | 5.830 | 62,453 | -0.03(-0.51%) |
Apr 26, 2005 | 6.000 | 6.000 | 5.810 | 5.860 | 48,999 | -0.09(-1.51%) |
Apr 25, 2005 | 5.830 | 6.080 | 5.830 | 5.950 | 66,429 | +0.09(+1.54%) |
Apr 22, 2005 | 6.040 | 6.040 | 5.840 | 5.860 | 76,008 | -0.09(-1.51%) |
Apr 21, 2005 | 5.770 | 6.000 | 5.660 | 5.950 | 85,433 | +0.33(+5.87%) |
Apr 20, 2005 | 5.720 | 5.950 | 5.510 | 5.620 | 134,270 | +0.02(+0.36%) |
Apr 19, 2005 | 5.460 | 5.790 | 5.460 | 5.600 | 71,580 | +0.06(+1.08%) |
Apr 18, 2005 | 5.590 | 5.620 | 5.350 | 5.540 | 82,690 | +0.00(+0.00%) |
Apr 15, 2005 | 5.600 | 5.800 | 5.450 | 5.540 | 96,371 | -0.10(-1.77%) |
Apr 14, 2005 | 5.890 | 5.890 | 5.520 | 5.640 | 51,990 | -0.20(-3.42%) |
Apr 13, 2005 | 5.750 | 6.000 | 5.700 | 5.840 | 70,685 | +0.12(+2.10%) |
Apr 12, 2005 | 5.750 | 5.850 | 5.620 | 5.720 | 131,555 | -0.04(-0.69%) |
Apr 11, 2005 | 5.910 | 5.920 | 5.760 | 5.760 | 88,918 | -0.13(-2.21%) |
Apr 08, 2005 | 5.920 | 5.940 | 5.811 | 5.890 | 44,893 | +0.04(+0.68%) |
Apr 07, 2005 | 5.950 | 5.970 | 5.790 | 5.850 | 44,613 | -0.06(-1.02%) |
Apr 06, 2005 | 5.860 | 5.980 | 5.790 | 5.910 | 64,295 | +0.03(+0.51%) |
Apr 05, 2005 | 5.970 | 6.080 | 5.880 | 5.880 | 69,739 | -0.11(-1.84%) |
Apr 04, 2005 | 6.230 | 6.230 | 5.800 | 5.990 | 67,800 | -0.09(-1.48%) |
Apr 01, 2005 | 6.190 | 6.260 | 6.000 | 6.080 | 72,218 | +0.00(+0.00%) |
Mar 31, 2005 | 6.150 | 6.150 | 5.940 | 6.080 | 83,708 | +0.07(+1.16%) |
Mar 30, 2005 | 5.920 | 6.070 | 5.850 | 6.010 | 84,982 | +0.06(+1.01%) |
Mar 29, 2005 | 6.010 | 6.150 | 5.890 | 5.950 | 76,270 | -0.05(-0.83%) |
Mar 28, 2005 | 6.010 | 6.320 | 6.000 | 6.000 | 115,958 | -0.09(-1.48%) |
Mar 24, 2005 | 6.280 | 6.360 | 6.040 | 6.090 | 140,019 | -0.15(-2.40%) |
Mar 23, 2005 | 6.050 | 6.370 | 5.910 | 6.240 | 102,178 | +0.19(+3.14%) |
Mar 22, 2005 | 6.000 | 6.170 | 5.940 | 6.050 | 134,408 | +0.12(+2.02%) |
Mar 21, 2005 | 6.100 | 6.160 | 5.750 | 5.930 | 89,342 | -0.14(-2.31%) |
Mar 18, 2005 | 6.020 | 6.150 | 5.980 | 6.070 | 74,017 | +0.05(+0.83%) |
Mar 17, 2005 | 6.050 | 6.240 | 6.010 | 6.020 | 50,405 | -0.11(-1.79%) |
Mar 16, 2005 | 6.120 | 6.150 | 6.011 | 6.130 | 67,913 | +0.12(+2.00%) |
Mar 15, 2005 | 6.240 | 6.310 | 5.960 | 6.010 | 198,773 | -0.28(-4.44%) |
Mar 14, 2005 | 6.430 | 6.640 | 6.070 | 6.289 | 152,281 | -0.13(-2.04%) |
Mar 11, 2005 | 6.580 | 6.710 | 6.370 | 6.420 | 119,044 | -0.19(-2.87%) |
Mar 10, 2005 | 6.750 | 6.760 | 6.560 | 6.610 | 99,303 | -0.14(-2.07%) |
Mar 09, 2005 | 6.510 | 6.780 | 6.510 | 6.750 | 143,687 | +0.23(+3.53%) |
Mar 08, 2005 | 6.660 | 6.711 | 6.510 | 6.520 | 127,965 | -0.23(-3.41%) |
Mar 07, 2005 | 6.800 | 7.050 | 6.580 | 6.750 | 163,662 | -0.12(-1.75%) |
Mar 04, 2005 | 6.860 | 6.980 | 6.820 | 6.870 | 67,633 | -0.03(-0.43%) |
Mar 03, 2005 | 7.020 | 7.038 | 6.780 | 6.900 | 111,154 | -0.16(-2.27%) |
Mar 02, 2005 | 7.350 | 7.390 | 6.910 | 7.060 | 233,584 | -0.36(-4.85%) |