Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.487 | 6.505 | 6.478 | 6.505 | 6,603 | -0.00(-0.07%) |
May 27, 2005 | 6.496 | 6.514 | 6.473 | 6.510 | 30,598 | +0.05(+0.77%) |
May 26, 2005 | 6.460 | 6.519 | 6.446 | 6.460 | 38,963 | +0.02(+0.35%) |
May 25, 2005 | 6.519 | 6.519 | 6.437 | 6.437 | 47,327 | -0.05(-0.77%) |
May 24, 2005 | 6.496 | 6.519 | 6.483 | 6.487 | 25,535 | -0.01(-0.14%) |
May 23, 2005 | 6.501 | 6.501 | 6.437 | 6.496 | 23,333 | +0.02(+0.35%) |
May 20, 2005 | 6.514 | 6.514 | 6.469 | 6.473 | 7,704 | -0.00(-0.07%) |
May 19, 2005 | 6.514 | 6.523 | 6.451 | 6.478 | 38,082 | -0.00(-0.07%) |
May 18, 2005 | 6.469 | 6.510 | 6.468 | 6.483 | 25,535 | -0.02(-0.35%) |
May 17, 2005 | 6.446 | 6.514 | 6.405 | 6.505 | 30,598 | +0.03(+0.49%) |
May 16, 2005 | 6.496 | 6.519 | 6.428 | 6.473 | 22,673 | +0.02(+0.35%) |
May 13, 2005 | 6.460 | 6.460 | 6.428 | 6.451 | 13,648 | +0.00(+0.00%) |
May 12, 2005 | 6.455 | 6.487 | 6.442 | 6.451 | 14,968 | -0.02(-0.35%) |
May 11, 2005 | 6.487 | 6.492 | 6.428 | 6.473 | 42,925 | -0.03(-0.42%) |
May 10, 2005 | 6.360 | 6.501 | 6.355 | 6.501 | 73,083 | +0.15(+2.29%) |
May 09, 2005 | 6.414 | 6.414 | 6.355 | 6.355 | 75,724 | -0.05(-0.71%) |
May 06, 2005 | 6.360 | 6.401 | 6.296 | 6.401 | 38,963 | +0.04(+0.64%) |
May 05, 2005 | 6.351 | 6.369 | 6.337 | 6.360 | 17,170 | +0.01(+0.21%) |
May 04, 2005 | 6.337 | 6.378 | 6.337 | 6.346 | 23,333 | +0.00(+0.00%) |
May 03, 2005 | 6.351 | 6.351 | 6.342 | 6.346 | 2,421 | +0.00(+0.07%) |
May 02, 2005 | 6.319 | 6.342 | 6.319 | 6.342 | 5,062 | +0.03(+0.43%) |
Apr 29, 2005 | 6.287 | 6.314 | 6.260 | 6.314 | 17,610 | +0.04(+0.65%) |
Apr 28, 2005 | 6.310 | 6.310 | 6.237 | 6.274 | 14,528 | -0.04(-0.58%) |
Apr 27, 2005 | 6.274 | 6.324 | 6.264 | 6.310 | 21,572 | +0.04(+0.65%) |
Apr 26, 2005 | 6.246 | 6.269 | 6.226 | 6.269 | 11,446 | +0.00(+0.00%) |
Apr 25, 2005 | 6.224 | 6.269 | 6.224 | 6.269 | 22,453 | +0.02(+0.36%) |
Apr 22, 2005 | 6.210 | 6.246 | 6.199 | 6.246 | 19,151 | +0.00(+0.00%) |
Apr 21, 2005 | 6.224 | 6.246 | 6.224 | 6.246 | 5,283 | -0.01(-0.22%) |
Apr 20, 2005 | 6.233 | 6.260 | 6.228 | 6.260 | 7,044 | -0.00(-0.07%) |
Apr 19, 2005 | 6.201 | 6.264 | 6.192 | 6.264 | 32,138 | +0.05(+0.80%) |
Apr 18, 2005 | 6.183 | 6.215 | 6.183 | 6.215 | 11,887 | +0.01(+0.22%) |
Apr 15, 2005 | 6.224 | 6.224 | 6.183 | 6.201 | 42,044 | -0.02(-0.36%) |
Apr 14, 2005 | 6.187 | 6.224 | 6.178 | 6.224 | 32,138 | +0.00(+0.00%) |
Apr 13, 2005 | 6.192 | 6.233 | 6.165 | 6.224 | 24,214 | +0.00(+0.00%) |
Apr 12, 2005 | 6.183 | 6.224 | 6.183 | 6.224 | 10,786 | +0.05(+0.74%) |
Apr 11, 2005 | 6.224 | 6.224 | 6.169 | 6.178 | 18,050 | -0.03(-0.51%) |
Apr 08, 2005 | 6.210 | 6.210 | 6.210 | 6.210 | 660 | -0.01(-0.15%) |
Apr 07, 2005 | 6.246 | 6.296 | 6.219 | 6.219 | 36,321 | -0.05(-0.80%) |
Apr 06, 2005 | 6.251 | 6.301 | 6.237 | 6.269 | 18,711 | +0.06(+1.02%) |
Apr 05, 2005 | 6.133 | 6.205 | 6.119 | 6.205 | 13,427 | +0.05(+0.81%) |
Apr 04, 2005 | 6.146 | 6.155 | 6.101 | 6.155 | 27,296 | +0.01(+0.22%) |
Apr 01, 2005 | 6.124 | 6.160 | 6.115 | 6.142 | 17,610 | +0.03(+0.45%) |
Mar 31, 2005 | 6.119 | 6.119 | 6.042 | 6.115 | 31,698 | +0.04(+0.67%) |
Mar 30, 2005 | 6.065 | 6.110 | 6.028 | 6.074 | 44,246 | +0.00(+0.07%) |
Mar 29, 2005 | 6.133 | 6.142 | 6.069 | 6.069 | 7,264 | -0.05(-0.74%) |
Mar 28, 2005 | 6.115 | 6.115 | 6.065 | 6.115 | 20,472 | -0.04(-0.66%) |
Mar 24, 2005 | 6.155 | 6.178 | 6.115 | 6.155 | 18,490 | -0.02(-0.37%) |
Mar 23, 2005 | 6.278 | 6.278 | 6.103 | 6.178 | 31,478 | -0.10(-1.59%) |
Mar 22, 2005 | 6.242 | 6.296 | 6.242 | 6.278 | 11,446 | +0.05(+0.80%) |
Mar 21, 2005 | 6.215 | 6.228 | 6.210 | 6.228 | 11,226 | +0.00(+0.07%) |
Mar 18, 2005 | 6.296 | 6.296 | 6.224 | 6.224 | 15,188 | -0.03(-0.44%) |
Mar 17, 2005 | 6.251 | 6.251 | 6.251 | 6.251 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 6.314 | 6.319 | 6.246 | 6.251 | 19,371 | -0.03(-0.51%) |
Mar 15, 2005 | 6.233 | 6.283 | 6.233 | 6.283 | 26,195 | +0.00(+0.07%) |
Mar 14, 2005 | 6.246 | 6.278 | 6.246 | 6.278 | 25,314 | +0.01(+0.22%) |
Mar 11, 2005 | 6.242 | 6.269 | 6.242 | 6.264 | 12,327 | +0.01(+0.15%) |
Mar 10, 2005 | 6.215 | 6.269 | 6.196 | 6.255 | 27,075 | +0.00(+0.07%) |
Mar 09, 2005 | 6.292 | 6.296 | 6.251 | 6.251 | 16,729 | -0.10(-1.64%) |
Mar 08, 2005 | 6.360 | 6.360 | 6.333 | 6.355 | 33,239 | -0.00(-0.07%) |
Mar 07, 2005 | 6.328 | 6.360 | 6.314 | 6.360 | 21,792 | -0.01(-0.21%) |
Mar 04, 2005 | 6.324 | 6.373 | 6.324 | 6.373 | 26,855 | +0.05(+0.86%) |
Mar 03, 2005 | 6.360 | 6.369 | 6.296 | 6.319 | 35,661 | -0.04(-0.64%) |
Mar 02, 2005 | 6.337 | 6.360 | 6.337 | 6.360 | 27,075 | +0.00(+0.00%) |