Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.754 | 6.872 | 6.754 | 6.853 | 3,284,333 | +0.10(+1.50%) |
May 27, 2005 | 6.740 | 6.777 | 6.709 | 6.752 | 1,199,543 | +0.00(+0.06%) |
May 26, 2005 | 6.692 | 6.780 | 6.686 | 6.748 | 4,608,552 | +0.09(+1.30%) |
May 25, 2005 | 6.537 | 6.675 | 6.527 | 6.662 | 4,943,193 | +0.13(+1.94%) |
May 24, 2005 | 6.479 | 6.556 | 6.447 | 6.535 | 3,958,310 | +0.08(+1.25%) |
May 23, 2005 | 6.345 | 6.462 | 6.297 | 6.454 | 2,172,167 | +0.11(+1.72%) |
May 20, 2005 | 6.347 | 6.366 | 6.269 | 6.345 | 1,311,698 | -0.00(-0.03%) |
May 19, 2005 | 6.320 | 6.347 | 6.265 | 6.347 | 1,311,438 | +0.04(+0.67%) |
May 18, 2005 | 6.230 | 6.343 | 6.213 | 6.305 | 3,284,855 | +0.16(+2.53%) |
May 17, 2005 | 6.083 | 6.221 | 6.058 | 6.150 | 2,599,401 | +0.04(+0.72%) |
May 16, 2005 | 6.088 | 6.154 | 6.050 | 6.106 | 3,610,628 | +0.01(+0.16%) |
May 13, 2005 | 6.341 | 6.347 | 5.889 | 6.096 | 4,328,684 | -0.20(-3.14%) |
May 12, 2005 | 6.508 | 6.508 | 6.244 | 6.293 | 1,815,616 | -0.21(-3.16%) |
May 11, 2005 | 6.466 | 6.499 | 6.330 | 6.499 | 2,995,076 | +0.06(+0.89%) |
May 10, 2005 | 6.441 | 6.493 | 6.403 | 6.441 | 6,814,366 | +0.19(+3.10%) |
May 09, 2005 | 6.060 | 6.247 | 6.015 | 6.247 | 7,130,749 | +0.19(+3.10%) |
May 06, 2005 | 6.010 | 6.096 | 5.987 | 6.060 | 2,428,560 | +0.09(+1.48%) |
May 05, 2005 | 5.952 | 6.063 | 5.941 | 5.971 | 3,464,304 | +0.05(+0.81%) |
May 04, 2005 | 5.899 | 5.943 | 5.839 | 5.923 | 3,606,976 | +0.04(+0.65%) |
May 03, 2005 | 5.916 | 5.931 | 5.870 | 5.885 | 3,445,263 | -0.03(-0.52%) |
May 02, 2005 | 5.977 | 6.014 | 5.914 | 5.916 | 2,750,159 | -0.05(-0.77%) |
Apr 29, 2005 | 6.136 | 6.234 | 5.808 | 5.962 | 4,949,192 | -0.14(-2.35%) |
Apr 28, 2005 | 6.307 | 6.309 | 6.100 | 6.106 | 1,993,500 | -0.21(-3.37%) |
Apr 27, 2005 | 6.374 | 6.412 | 6.251 | 6.318 | 2,686,778 | -0.08(-1.32%) |
Apr 26, 2005 | 6.470 | 6.495 | 6.380 | 6.403 | 834,907 | -0.07(-1.04%) |
Apr 25, 2005 | 6.431 | 6.566 | 6.422 | 6.470 | 1,954,898 | +0.03(+0.45%) |
Apr 22, 2005 | 6.343 | 6.466 | 6.343 | 6.441 | 2,616,094 | +0.11(+1.79%) |
Apr 21, 2005 | 6.253 | 6.328 | 6.211 | 6.328 | 1,677,117 | +0.11(+1.69%) |
Apr 20, 2005 | 6.353 | 6.422 | 6.182 | 6.223 | 2,303,884 | -0.12(-1.81%) |
Apr 19, 2005 | 6.278 | 6.464 | 6.278 | 6.338 | 3,876,671 | +0.19(+3.15%) |
Apr 18, 2005 | 6.192 | 6.209 | 6.002 | 6.144 | 4,654,197 | -0.05(-0.74%) |
Apr 15, 2005 | 6.424 | 6.453 | 6.173 | 6.190 | 3,676,617 | -0.23(-3.61%) |
Apr 14, 2005 | 6.518 | 6.537 | 6.410 | 6.422 | 1,103,819 | -0.10(-1.47%) |
Apr 13, 2005 | 6.637 | 6.652 | 6.479 | 6.518 | 869,858 | -0.12(-1.73%) |
Apr 12, 2005 | 6.690 | 6.740 | 6.575 | 6.633 | 1,657,816 | -0.07(-1.11%) |
Apr 11, 2005 | 6.637 | 6.742 | 6.637 | 6.708 | 1,326,566 | +0.05(+0.81%) |
Apr 08, 2005 | 6.723 | 6.744 | 6.652 | 6.654 | 723,273 | -0.07(-0.97%) |
Apr 07, 2005 | 6.681 | 6.729 | 6.662 | 6.719 | 1,340,650 | +0.05(+0.81%) |
Apr 06, 2005 | 6.719 | 6.736 | 6.652 | 6.665 | 1,313,785 | -0.05(-0.69%) |
Apr 05, 2005 | 6.709 | 6.780 | 6.702 | 6.711 | 1,529,489 | -0.01(-0.20%) |
Apr 04, 2005 | 6.662 | 6.738 | 6.575 | 6.725 | 2,711,035 | +0.07(+1.04%) |
Apr 01, 2005 | 6.581 | 6.692 | 6.537 | 6.656 | 3,989,870 | +0.11(+1.67%) |
Mar 31, 2005 | 6.361 | 6.612 | 6.361 | 6.546 | 5,474,497 | +0.20(+3.17%) |
Mar 30, 2005 | 6.326 | 6.546 | 6.286 | 6.345 | 9,917,946 | -0.20(-3.07%) |
Mar 29, 2005 | 6.640 | 6.656 | 6.443 | 6.546 | 4,717,317 | -0.08(-1.16%) |
Mar 28, 2005 | 6.727 | 6.738 | 6.577 | 6.623 | 1,701,635 | -0.08(-1.14%) |
Mar 24, 2005 | 6.719 | 6.805 | 6.631 | 6.700 | 2,310,927 | +0.01(+0.09%) |
Mar 23, 2005 | 6.905 | 6.905 | 6.556 | 6.694 | 5,919,729 | -0.21(-3.05%) |
Mar 22, 2005 | 7.026 | 7.077 | 6.823 | 6.905 | 8,821,690 | -0.26(-3.69%) |
Mar 21, 2005 | 7.206 | 7.206 | 7.137 | 7.170 | 824,995 | -0.02(-0.27%) |
Mar 18, 2005 | 7.237 | 7.265 | 7.173 | 7.189 | 1,376,644 | -0.02(-0.27%) |
Mar 17, 2005 | 7.093 | 7.277 | 7.093 | 7.208 | 1,411,595 | +0.14(+2.04%) |
Mar 16, 2005 | 7.212 | 7.212 | 7.033 | 7.064 | 1,178,677 | -0.16(-2.20%) |
Mar 15, 2005 | 7.256 | 7.265 | 7.122 | 7.223 | 1,058,957 | -0.03(-0.45%) |
Mar 14, 2005 | 7.179 | 7.342 | 7.179 | 7.256 | 1,151,029 | +0.10(+1.34%) |
Mar 11, 2005 | 7.164 | 7.181 | 7.112 | 7.160 | 1,068,608 | -0.02(-0.29%) |
Mar 10, 2005 | 7.313 | 7.313 | 6.964 | 7.181 | 2,732,423 | -0.14(-1.91%) |
Mar 09, 2005 | 7.332 | 7.424 | 7.265 | 7.321 | 1,014,095 | -0.03(-0.42%) |
Mar 08, 2005 | 7.394 | 7.394 | 7.323 | 7.352 | 630,158 | -0.04(-0.52%) |
Mar 07, 2005 | 7.390 | 7.447 | 7.363 | 7.390 | 1,827,875 | -0.01(-0.13%) |
Mar 04, 2005 | 7.323 | 7.467 | 7.323 | 7.400 | 967,407 | +0.09(+1.18%) |
Mar 03, 2005 | 7.323 | 7.369 | 7.269 | 7.313 | 1,099,124 | -0.06(-0.83%) |
Mar 02, 2005 | 7.405 | 7.426 | 7.344 | 7.375 | 964,016 | -0.04(-0.57%) |