Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.601 | 6.627 | 6.577 | 6.577 | 921,825 | -0.07(-1.00%) |
May 27, 2005 | 6.654 | 6.675 | 6.637 | 6.643 | 463,524 | -0.04(-0.55%) |
May 26, 2005 | 6.695 | 6.695 | 6.648 | 6.680 | 424,106 | -0.00(-0.06%) |
May 25, 2005 | 6.772 | 6.772 | 6.649 | 6.684 | 525,264 | -0.09(-1.29%) |
May 24, 2005 | 6.765 | 6.838 | 6.751 | 6.772 | 767,475 | -0.00(-0.03%) |
May 23, 2005 | 6.694 | 6.784 | 6.677 | 6.774 | 934,173 | +0.06(+0.96%) |
May 20, 2005 | 6.780 | 6.791 | 6.677 | 6.710 | 878,607 | -0.04(-0.59%) |
May 19, 2005 | 6.691 | 6.772 | 6.686 | 6.750 | 956,494 | +0.08(+1.25%) |
May 18, 2005 | 6.559 | 6.677 | 6.558 | 6.666 | 982,140 | +0.14(+2.08%) |
May 17, 2005 | 6.565 | 6.565 | 6.501 | 6.531 | 629,747 | -0.03(-0.53%) |
May 16, 2005 | 6.485 | 6.565 | 6.467 | 6.565 | 996,388 | +0.03(+0.47%) |
May 13, 2005 | 6.598 | 6.598 | 6.512 | 6.535 | 647,794 | -0.09(-1.34%) |
May 12, 2005 | 6.654 | 6.655 | 6.589 | 6.623 | 1,401,972 | -0.03(-0.52%) |
May 11, 2005 | 6.622 | 6.658 | 6.567 | 6.658 | 2,223,588 | +0.03(+0.51%) |
May 10, 2005 | 6.596 | 6.633 | 6.546 | 6.624 | 898,553 | -0.07(-1.04%) |
May 09, 2005 | 6.664 | 6.800 | 6.664 | 6.694 | 1,029,632 | +0.06(+0.84%) |
May 06, 2005 | 6.501 | 6.696 | 6.355 | 6.638 | 3,570,944 | +0.01(+0.08%) |
May 05, 2005 | 6.618 | 6.694 | 6.573 | 6.633 | 1,593,366 | +0.01(+0.22%) |
May 04, 2005 | 6.534 | 6.634 | 6.491 | 6.618 | 1,090,897 | +0.09(+1.45%) |
May 03, 2005 | 6.515 | 6.543 | 6.457 | 6.523 | 1,448,039 | -0.05(-0.71%) |
May 02, 2005 | 6.559 | 6.631 | 6.544 | 6.569 | 1,032,957 | +0.03(+0.48%) |
Apr 29, 2005 | 6.548 | 6.548 | 6.436 | 6.538 | 741,829 | -0.01(-0.18%) |
Apr 28, 2005 | 6.480 | 6.561 | 6.480 | 6.549 | 499,618 | +0.00(+0.02%) |
Apr 27, 2005 | 6.448 | 6.583 | 6.448 | 6.548 | 577,031 | +0.04(+0.55%) |
Apr 26, 2005 | 6.480 | 6.534 | 6.422 | 6.513 | 696,236 | -0.03(-0.50%) |
Apr 25, 2005 | 6.401 | 6.569 | 6.401 | 6.545 | 1,025,358 | +0.09(+1.44%) |
Apr 22, 2005 | 6.396 | 6.486 | 6.391 | 6.453 | 646,369 | -0.02(-0.36%) |
Apr 21, 2005 | 6.440 | 6.493 | 6.399 | 6.476 | 1,499,806 | +0.04(+0.56%) |
Apr 20, 2005 | 6.393 | 6.506 | 6.380 | 6.440 | 1,043,880 | +0.05(+0.74%) |
Apr 19, 2005 | 6.275 | 6.411 | 6.267 | 6.393 | 1,404,821 | +0.10(+1.57%) |
Apr 18, 2005 | 6.227 | 6.307 | 6.215 | 6.294 | 1,255,695 | -0.03(-0.43%) |
Apr 15, 2005 | 6.338 | 6.373 | 6.287 | 6.321 | 934,173 | -0.09(-1.38%) |
Apr 14, 2005 | 6.433 | 6.442 | 6.371 | 6.409 | 1,066,676 | -0.05(-0.85%) |
Apr 13, 2005 | 6.447 | 6.489 | 6.422 | 6.464 | 1,058,603 | +0.02(+0.33%) |
Apr 12, 2005 | 6.408 | 6.463 | 6.380 | 6.443 | 988,314 | +0.03(+0.54%) |
Apr 11, 2005 | 6.280 | 6.444 | 6.280 | 6.408 | 975,016 | +0.05(+0.83%) |
Apr 08, 2005 | 6.327 | 6.364 | 6.241 | 6.356 | 1,524,502 | -0.05(-0.76%) |
Apr 07, 2005 | 6.096 | 6.443 | 6.096 | 6.404 | 2,469,598 | +0.31(+5.06%) |
Apr 06, 2005 | 6.046 | 6.116 | 6.046 | 6.096 | 635,921 | +0.05(+0.82%) |
Apr 05, 2005 | 6.054 | 6.064 | 5.993 | 6.046 | 508,167 | +0.08(+1.39%) |
Apr 04, 2005 | 5.896 | 5.987 | 5.878 | 5.963 | 537,612 | +0.04(+0.60%) |
Apr 01, 2005 | 5.959 | 6.001 | 5.914 | 5.927 | 398,935 | -0.01(-0.18%) |
Mar 31, 2005 | 5.922 | 5.980 | 5.899 | 5.938 | 699,561 | -0.00(-0.02%) |
Mar 30, 2005 | 5.896 | 5.944 | 5.876 | 5.939 | 645,895 | -0.03(-0.51%) |
Mar 29, 2005 | 6.007 | 6.066 | 5.961 | 5.969 | 556,609 | -0.05(-0.75%) |
Mar 28, 2005 | 5.996 | 6.082 | 5.996 | 6.015 | 645,420 | +0.02(+0.28%) |
Mar 24, 2005 | 5.878 | 6.023 | 5.878 | 5.998 | 779,823 | +0.14(+2.41%) |
Mar 23, 2005 | 5.869 | 5.914 | 5.844 | 5.857 | 531,913 | -0.10(-1.63%) |
Mar 22, 2005 | 5.959 | 6.007 | 5.941 | 5.954 | 551,385 | -0.00(-0.05%) |
Mar 21, 2005 | 6.027 | 6.028 | 5.925 | 5.957 | 335,295 | -0.07(-1.17%) |
Mar 18, 2005 | 5.980 | 6.030 | 5.980 | 6.027 | 694,812 | +0.05(+0.83%) |
Mar 17, 2005 | 6.038 | 6.043 | 5.970 | 5.978 | 539,037 | -0.03(-0.56%) |
Mar 16, 2005 | 6.011 | 6.046 | 5.996 | 6.011 | 891,905 | -0.01(-0.23%) |
Mar 15, 2005 | 6.027 | 6.043 | 6.001 | 6.025 | 1,001,137 | +0.04(+0.67%) |
Mar 14, 2005 | 5.895 | 6.027 | 5.883 | 5.985 | 1,603,339 | +0.09(+1.52%) |
Mar 11, 2005 | 5.885 | 5.926 | 5.863 | 5.896 | 1,824,653 | +0.05(+0.88%) |
Mar 10, 2005 | 5.948 | 5.975 | 5.802 | 5.844 | 2,064,964 | -0.09(-1.58%) |
Mar 09, 2005 | 6.052 | 6.052 | 5.906 | 5.938 | 2,062,589 | -0.13(-2.08%) |
Mar 08, 2005 | 6.138 | 6.138 | 6.040 | 6.064 | 1,100,396 | -0.08(-1.37%) |
Mar 07, 2005 | 6.106 | 6.175 | 6.055 | 6.148 | 1,532,575 | -0.06(-0.97%) |
Mar 04, 2005 | 6.212 | 6.245 | 6.193 | 6.208 | 948,420 | +0.01(+0.08%) |
Mar 03, 2005 | 6.264 | 6.374 | 6.193 | 6.203 | 1,029,157 | -0.01(-0.15%) |
Mar 02, 2005 | 6.227 | 6.285 | 6.190 | 6.213 | 835,864 | +0.01(+0.12%) |