Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.447 | 6.449 | 6.413 | 6.413 | 785,213 | -0.01(-0.20%) |
May 27, 2005 | 6.434 | 6.449 | 6.418 | 6.426 | 765,675 | -0.02(-0.36%) |
May 26, 2005 | 6.372 | 6.449 | 6.372 | 6.449 | 1,119,827 | +0.09(+1.42%) |
May 25, 2005 | 6.423 | 6.423 | 6.351 | 6.359 | 920,733 | -0.07(-1.16%) |
May 24, 2005 | 6.436 | 6.472 | 6.392 | 6.434 | 618,060 | -0.02(-0.24%) |
May 23, 2005 | 6.436 | 6.488 | 6.405 | 6.449 | 1,153,010 | +0.02(+0.32%) |
May 20, 2005 | 6.413 | 6.439 | 6.392 | 6.429 | 1,052,842 | +0.02(+0.24%) |
May 19, 2005 | 6.374 | 6.426 | 6.359 | 6.413 | 666,128 | +0.02(+0.28%) |
May 18, 2005 | 6.351 | 6.418 | 6.351 | 6.395 | 1,035,476 | +0.05(+0.73%) |
May 17, 2005 | 6.253 | 6.349 | 6.227 | 6.349 | 990,819 | +0.05(+0.78%) |
May 16, 2005 | 6.165 | 6.300 | 6.165 | 6.300 | 1,162,934 | +0.14(+2.22%) |
May 13, 2005 | 6.243 | 6.243 | 6.140 | 6.163 | 663,647 | -0.07(-1.20%) |
May 12, 2005 | 6.258 | 6.294 | 6.235 | 6.238 | 1,142,776 | -0.02(-0.29%) |
May 11, 2005 | 6.245 | 6.258 | 6.158 | 6.256 | 2,376,727 | +0.01(+0.21%) |
May 10, 2005 | 6.227 | 6.292 | 6.220 | 6.243 | 1,125,410 | -0.03(-0.49%) |
May 09, 2005 | 6.266 | 6.282 | 6.214 | 6.274 | 686,906 | +0.01(+0.21%) |
May 06, 2005 | 6.271 | 6.292 | 6.238 | 6.261 | 747,068 | +0.01(+0.12%) |
May 05, 2005 | 6.245 | 6.276 | 6.171 | 6.253 | 1,484,524 | -0.01(-0.12%) |
May 04, 2005 | 6.191 | 6.292 | 6.184 | 6.261 | 1,860,384 | +0.11(+1.76%) |
May 03, 2005 | 6.207 | 6.287 | 6.104 | 6.153 | 2,773,365 | -0.04(-0.58%) |
May 02, 2005 | 6.088 | 6.189 | 6.088 | 6.189 | 2,185,075 | +0.10(+1.65%) |
Apr 29, 2005 | 6.036 | 6.191 | 5.946 | 6.088 | 1,912,483 | +0.05(+0.85%) |
Apr 28, 2005 | 5.830 | 6.036 | 5.766 | 6.036 | 3,329,092 | +0.19(+3.22%) |
Apr 27, 2005 | 5.758 | 5.869 | 5.711 | 5.848 | 1,292,872 | +0.07(+1.21%) |
Apr 26, 2005 | 5.866 | 5.897 | 5.773 | 5.778 | 1,322,333 | -0.08(-1.32%) |
Apr 25, 2005 | 5.877 | 5.946 | 5.797 | 5.856 | 1,131,922 | +0.03(+0.53%) |
Apr 22, 2005 | 5.895 | 5.910 | 5.804 | 5.825 | 1,057,804 | -0.06(-1.01%) |
Apr 21, 2005 | 5.820 | 5.897 | 5.794 | 5.884 | 1,571,356 | +0.13(+2.24%) |
Apr 20, 2005 | 5.877 | 5.892 | 5.750 | 5.755 | 1,930,470 | -0.10(-1.63%) |
Apr 19, 2005 | 5.856 | 5.889 | 5.797 | 5.851 | 1,418,159 | -0.02(-0.35%) |
Apr 18, 2005 | 5.864 | 5.910 | 5.807 | 5.871 | 1,085,095 | +0.01(+0.18%) |
Apr 15, 2005 | 5.895 | 6.134 | 5.861 | 5.861 | 1,607,329 | -0.05(-0.83%) |
Apr 14, 2005 | 5.946 | 5.962 | 5.897 | 5.910 | 1,156,111 | -0.03(-0.52%) |
Apr 13, 2005 | 6.036 | 6.036 | 5.931 | 5.941 | 935,309 | -0.09(-1.41%) |
Apr 12, 2005 | 5.946 | 6.047 | 5.895 | 6.026 | 1,432,424 | +0.09(+1.52%) |
Apr 11, 2005 | 5.975 | 5.977 | 5.926 | 5.936 | 1,325,744 | +0.01(+0.13%) |
Apr 08, 2005 | 6.011 | 6.016 | 5.920 | 5.928 | 1,143,706 | -0.05(-0.86%) |
Apr 07, 2005 | 5.920 | 5.998 | 5.907 | 5.980 | 1,200,458 | +0.06(+0.96%) |
Apr 06, 2005 | 5.975 | 6.011 | 5.918 | 5.923 | 886,000 | -0.04(-0.65%) |
Apr 05, 2005 | 5.915 | 5.980 | 5.902 | 5.962 | 1,823,790 | +0.05(+0.83%) |
Apr 04, 2005 | 5.923 | 5.954 | 5.869 | 5.913 | 1,494,757 | +0.02(+0.26%) |
Apr 01, 2005 | 6.024 | 6.075 | 5.877 | 5.897 | 2,694,595 | -0.11(-1.85%) |
Mar 31, 2005 | 6.075 | 6.088 | 5.998 | 6.008 | 1,303,106 | -0.07(-1.19%) |
Mar 30, 2005 | 6.013 | 6.098 | 5.972 | 6.080 | 1,588,412 | +0.08(+1.38%) |
Mar 29, 2005 | 6.024 | 6.093 | 5.985 | 5.998 | 1,733,236 | -0.03(-0.43%) |
Mar 28, 2005 | 6.005 | 6.049 | 5.993 | 6.024 | 1,441,728 | +0.04(+0.73%) |
Mar 24, 2005 | 5.998 | 6.044 | 5.972 | 5.980 | 1,304,036 | +0.00(+0.04%) |
Mar 23, 2005 | 5.962 | 6.011 | 5.946 | 5.977 | 2,555,973 | -0.00(-0.04%) |
Mar 22, 2005 | 6.060 | 6.109 | 5.967 | 5.980 | 1,259,069 | -0.08(-1.36%) |
Mar 21, 2005 | 6.049 | 6.096 | 6.042 | 6.062 | 1,394,280 | -0.02(-0.38%) |
Mar 18, 2005 | 6.165 | 6.181 | 5.941 | 6.085 | 3,717,977 | -0.05(-0.84%) |
Mar 17, 2005 | 6.150 | 6.171 | 6.122 | 6.137 | 1,493,517 | -0.01(-0.17%) |
Mar 16, 2005 | 6.134 | 6.181 | 6.101 | 6.147 | 1,847,669 | +0.01(+0.17%) |
Mar 15, 2005 | 6.251 | 6.292 | 6.137 | 6.137 | 4,862,614 | -0.11(-1.78%) |
Mar 14, 2005 | 6.227 | 6.269 | 6.220 | 6.248 | 2,208,954 | +0.02(+0.33%) |
Mar 11, 2005 | 6.261 | 6.279 | 6.220 | 6.227 | 1,150,219 | -0.03(-0.45%) |
Mar 10, 2005 | 6.297 | 6.341 | 6.202 | 6.256 | 1,518,636 | -0.04(-0.57%) |
Mar 09, 2005 | 6.245 | 6.356 | 6.220 | 6.292 | 2,880,665 | +0.07(+1.16%) |
Mar 08, 2005 | 6.243 | 6.248 | 6.176 | 6.220 | 2,093,901 | -0.00(-0.04%) |
Mar 07, 2005 | 6.248 | 6.274 | 6.214 | 6.222 | 1,649,195 | +0.02(+0.33%) |
Mar 04, 2005 | 6.178 | 6.227 | 6.163 | 6.202 | 1,785,336 | +0.04(+0.71%) |
Mar 03, 2005 | 6.176 | 6.181 | 6.137 | 6.158 | 2,478,445 | -0.01(-0.21%) |
Mar 02, 2005 | 6.186 | 6.217 | 6.140 | 6.171 | 2,143,520 | -0.05(-0.79%) |