Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.421 | 6.616 | 6.405 | 6.599 | 56,356 | +0.23(+3.58%) |
May 27, 2005 | 6.421 | 6.421 | 6.338 | 6.372 | 30,175 | -0.05(-0.77%) |
May 26, 2005 | 6.297 | 6.450 | 6.297 | 6.421 | 43,565 | +0.03(+0.51%) |
May 25, 2005 | 6.421 | 6.425 | 6.388 | 6.388 | 55,093 | -0.03(-0.46%) |
May 24, 2005 | 6.421 | 6.450 | 6.417 | 6.418 | 32,345 | +0.00(+0.01%) |
May 23, 2005 | 6.442 | 6.447 | 6.393 | 6.417 | 46,418 | -0.05(-0.71%) |
May 20, 2005 | 6.408 | 6.463 | 6.396 | 6.463 | 22,523 | +0.05(+0.76%) |
May 19, 2005 | 6.463 | 6.463 | 6.401 | 6.414 | 20,001 | -0.04(-0.63%) |
May 18, 2005 | 6.421 | 6.454 | 6.392 | 6.454 | 19,793 | +0.10(+1.56%) |
May 17, 2005 | 6.297 | 6.355 | 6.297 | 6.355 | 13,141 | +0.05(+0.79%) |
May 16, 2005 | 6.421 | 6.421 | 6.305 | 6.305 | 34,160 | -0.06(-0.91%) |
May 13, 2005 | 6.421 | 6.421 | 6.343 | 6.363 | 23,595 | +0.04(+0.59%) |
May 12, 2005 | 6.326 | 6.382 | 6.301 | 6.326 | 12,959 | -0.01(-0.20%) |
May 11, 2005 | 6.218 | 6.338 | 6.218 | 6.338 | 19,571 | +0.04(+0.59%) |
May 10, 2005 | 6.214 | 6.314 | 6.210 | 6.301 | 46,633 | +0.09(+1.40%) |
May 09, 2005 | 6.318 | 6.318 | 6.111 | 6.214 | 85,196 | -0.10(-1.64%) |
May 06, 2005 | 6.359 | 6.359 | 6.301 | 6.318 | 8,566 | -0.04(-0.56%) |
May 05, 2005 | 6.156 | 6.353 | 6.156 | 6.353 | 17,992 | +0.17(+2.79%) |
May 04, 2005 | 6.173 | 6.214 | 6.106 | 6.181 | 79,898 | +0.03(+0.47%) |
May 03, 2005 | 6.214 | 6.214 | 6.115 | 6.152 | 30,233 | -0.06(-1.00%) |
May 02, 2005 | 6.094 | 6.214 | 6.090 | 6.214 | 20,541 | +0.02(+0.27%) |
Apr 29, 2005 | 6.351 | 6.351 | 6.148 | 6.198 | 17,370 | -0.01(-0.20%) |
Apr 28, 2005 | 6.289 | 6.318 | 6.198 | 6.210 | 8,310 | -0.01(-0.13%) |
Apr 27, 2005 | 6.210 | 6.285 | 5.663 | 6.218 | 69,642 | +0.13(+2.11%) |
Apr 26, 2005 | 6.148 | 6.164 | 6.040 | 6.090 | 42,165 | +0.03(+0.55%) |
Apr 25, 2005 | 5.990 | 6.111 | 5.927 | 6.057 | 26,805 | -0.05(-0.75%) |
Apr 22, 2005 | 6.028 | 6.160 | 6.007 | 6.102 | 49,300 | +0.09(+1.52%) |
Apr 21, 2005 | 6.111 | 6.214 | 6.007 | 6.011 | 56,988 | -0.17(-2.74%) |
Apr 20, 2005 | 6.475 | 6.475 | 6.152 | 6.181 | 36,888 | -0.15(-2.36%) |
Apr 19, 2005 | 6.355 | 6.355 | 6.243 | 6.330 | 23,868 | +0.11(+1.73%) |
Apr 18, 2005 | 6.214 | 6.338 | 6.214 | 6.222 | 16,725 | -0.06(-0.92%) |
Apr 15, 2005 | 6.363 | 6.517 | 6.177 | 6.280 | 77,825 | -0.41(-6.07%) |
Apr 14, 2005 | 6.711 | 6.761 | 6.525 | 6.686 | 33,917 | -0.05(-0.68%) |
Apr 13, 2005 | 6.740 | 6.778 | 6.670 | 6.732 | 28,510 | +0.09(+1.37%) |
Apr 12, 2005 | 6.450 | 6.641 | 6.421 | 6.641 | 35,739 | +0.19(+2.95%) |
Apr 11, 2005 | 6.587 | 6.587 | 6.425 | 6.450 | 28,777 | -0.11(-1.71%) |
Apr 08, 2005 | 6.711 | 6.711 | 6.538 | 6.563 | 14,668 | -0.15(-2.22%) |
Apr 07, 2005 | 6.566 | 6.711 | 6.475 | 6.711 | 11,101 | +0.05(+0.75%) |
Apr 06, 2005 | 6.711 | 6.732 | 6.459 | 6.662 | 21,285 | +0.08(+1.21%) |
Apr 05, 2005 | 6.454 | 6.657 | 6.305 | 6.582 | 92,619 | -0.08(-1.26%) |
Apr 04, 2005 | 6.678 | 6.678 | 6.421 | 6.666 | 19,643 | -0.06(-0.92%) |
Apr 01, 2005 | 6.450 | 6.732 | 6.450 | 6.728 | 14,700 | +0.06(+0.94%) |
Mar 31, 2005 | 6.836 | 6.877 | 6.106 | 6.665 | 85,708 | -0.24(-3.43%) |
Mar 30, 2005 | 7.047 | 7.101 | 6.836 | 6.902 | 39,464 | +2.30(+50.00%) |
Mar 29, 2005 | 4.585 | 4.603 | 4.579 | 4.601 | 26,482 | +0.00(+0.00%) |
Mar 28, 2005 | 4.677 | 4.677 | 4.585 | 4.601 | 16,315 | -0.06(-1.23%) |
Mar 24, 2005 | 4.603 | 4.723 | 4.603 | 4.658 | 69,127 | +0.01(+0.12%) |
Mar 23, 2005 | 4.723 | 4.723 | 4.588 | 4.653 | 68,371 | -0.04(-0.91%) |
Mar 22, 2005 | 4.708 | 4.723 | 4.649 | 4.695 | 8,881 | -0.01(-0.27%) |
Mar 21, 2005 | 4.714 | 4.723 | 4.634 | 4.708 | 21,753 | -0.01(-0.31%) |
Mar 18, 2005 | 4.607 | 4.728 | 4.603 | 4.723 | 112,287 | +0.05(+1.06%) |
Mar 17, 2005 | 4.670 | 4.673 | 4.610 | 4.673 | 36,026 | -0.02(-0.43%) |
Mar 16, 2005 | 4.695 | 4.695 | 4.672 | 4.693 | 11,948 | -0.02(-0.35%) |
Mar 15, 2005 | 4.697 | 4.739 | 4.695 | 4.710 | 20,587 | -0.02(-0.47%) |
Mar 14, 2005 | 4.695 | 4.767 | 4.695 | 4.732 | 39,412 | +0.04(+0.83%) |
Mar 11, 2005 | 4.640 | 4.693 | 4.605 | 4.693 | 26,243 | +0.05(+1.15%) |
Mar 10, 2005 | 4.745 | 4.749 | 4.605 | 4.640 | 36,062 | -0.13(-2.63%) |
Mar 09, 2005 | 4.750 | 4.787 | 4.745 | 4.765 | 48,627 | +0.01(+0.31%) |
Mar 08, 2005 | 4.760 | 4.760 | 4.751 | 4.751 | 58,399 | -0.01(-0.19%) |
Mar 07, 2005 | 4.750 | 5.016 | 4.747 | 4.760 | 92,076 | +0.01(+0.28%) |
Mar 04, 2005 | 4.750 | 4.752 | 4.732 | 4.746 | 79,106 | +0.01(+0.11%) |
Mar 03, 2005 | 4.760 | 4.760 | 4.728 | 4.741 | 20,996 | +0.01(+0.19%) |
Mar 02, 2005 | 4.760 | 4.760 | 4.682 | 4.732 | 29,042 | -0.00(-0.08%) |