Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.956 | 6.032 | 5.709 | 6.032 | 36,524 | +0.08(+1.29%) |
May 27, 2005 | 5.930 | 5.990 | 5.879 | 5.956 | 20,601 | +0.01(+0.14%) |
May 26, 2005 | 5.683 | 5.973 | 5.624 | 5.947 | 21,274 | +0.31(+5.59%) |
May 25, 2005 | 5.539 | 5.658 | 5.445 | 5.632 | 9,897 | -0.08(-1.34%) |
May 24, 2005 | 5.615 | 5.709 | 5.403 | 5.709 | 31,147 | +0.09(+1.67%) |
May 23, 2005 | 5.743 | 5.743 | 5.394 | 5.615 | 22,235 | -0.13(-2.22%) |
May 20, 2005 | 5.700 | 5.870 | 5.700 | 5.743 | 16,731 | +0.00(+0.00%) |
May 19, 2005 | 5.760 | 5.876 | 5.700 | 5.743 | 7,992 | -0.12(-2.03%) |
May 18, 2005 | 5.768 | 5.905 | 5.539 | 5.862 | 23,037 | -0.03(-0.58%) |
May 17, 2005 | 5.785 | 5.913 | 5.785 | 5.896 | 13,663 | +0.07(+1.17%) |
May 16, 2005 | 5.785 | 5.845 | 5.445 | 5.828 | 39,986 | -0.04(-0.72%) |
May 13, 2005 | 5.913 | 5.913 | 5.751 | 5.870 | 12,929 | -0.08(-1.29%) |
May 12, 2005 | 5.956 | 5.956 | 5.778 | 5.947 | 27,826 | -0.09(-1.55%) |
May 11, 2005 | 5.981 | 6.058 | 5.709 | 6.041 | 61,696 | -0.09(-1.53%) |
May 10, 2005 | 6.168 | 6.168 | 5.658 | 6.134 | 82,593 | -0.14(-2.17%) |
May 09, 2005 | 6.313 | 6.372 | 6.143 | 6.270 | 32,557 | +0.14(+2.22%) |
May 06, 2005 | 6.253 | 6.381 | 6.126 | 6.134 | 132,005 | -0.13(-2.04%) |
May 05, 2005 | 6.721 | 6.721 | 6.228 | 6.262 | 71,917 | -0.37(-5.64%) |
May 04, 2005 | 6.432 | 6.662 | 6.381 | 6.636 | 61,556 | +0.06(+0.91%) |
May 03, 2005 | 6.619 | 6.619 | 6.466 | 6.577 | 21,873 | +0.03(+0.39%) |
May 02, 2005 | 6.458 | 6.594 | 6.253 | 6.551 | 103,775 | +0.34(+5.48%) |
Apr 29, 2005 | 6.466 | 6.466 | 6.168 | 6.211 | 32,242 | +0.03(+0.55%) |
Apr 28, 2005 | 6.279 | 6.279 | 6.168 | 6.177 | 10,989 | -0.09(-1.36%) |
Apr 27, 2005 | 6.219 | 6.406 | 6.134 | 6.262 | 51,481 | +0.08(+1.24%) |
Apr 26, 2005 | 6.134 | 6.253 | 6.134 | 6.185 | 13,814 | -0.07(-1.09%) |
Apr 25, 2005 | 6.168 | 6.321 | 6.058 | 6.253 | 16,645 | +0.20(+3.23%) |
Apr 22, 2005 | 6.109 | 6.109 | 5.964 | 6.058 | 15,397 | -0.03(-0.42%) |
Apr 21, 2005 | 5.990 | 6.092 | 5.743 | 6.083 | 21,522 | -0.03(-0.42%) |
Apr 20, 2005 | 6.075 | 6.287 | 6.075 | 6.109 | 4,819 | -0.12(-1.91%) |
Apr 19, 2005 | 5.828 | 6.372 | 5.819 | 6.228 | 44,833 | +0.26(+4.27%) |
Apr 18, 2005 | 6.160 | 6.160 | 5.564 | 5.973 | 119,885 | -0.09(-1.40%) |
Apr 15, 2005 | 6.424 | 6.432 | 6.058 | 6.058 | 41,889 | -0.30(-4.69%) |
Apr 14, 2005 | 6.245 | 6.424 | 6.219 | 6.355 | 28,354 | +0.02(+0.25%) |
Apr 13, 2005 | 6.279 | 6.611 | 6.279 | 6.339 | 100,046 | +0.04(+0.69%) |
Apr 12, 2005 | 6.492 | 6.492 | 6.296 | 6.296 | 29,500 | -0.04(-0.58%) |
Apr 11, 2005 | 6.619 | 6.721 | 6.168 | 6.332 | 51,353 | -0.21(-3.21%) |
Apr 08, 2005 | 6.594 | 6.636 | 6.534 | 6.543 | 33,807 | +0.03(+0.39%) |
Apr 07, 2005 | 6.585 | 6.585 | 6.424 | 6.517 | 25,559 | +0.14(+2.13%) |
Apr 06, 2005 | 6.372 | 6.594 | 6.338 | 6.381 | 60,993 | +0.02(+0.27%) |
Apr 05, 2005 | 6.372 | 6.381 | 6.262 | 6.364 | 53,159 | +0.09(+1.36%) |
Apr 04, 2005 | 6.330 | 6.381 | 6.168 | 6.279 | 35,731 | -0.02(-0.27%) |
Apr 01, 2005 | 5.922 | 6.296 | 5.922 | 6.296 | 71,084 | +0.37(+6.32%) |
Mar 31, 2005 | 6.041 | 6.041 | 5.896 | 5.922 | 27,047 | -0.04(-0.70%) |
Mar 30, 2005 | 5.913 | 6.015 | 5.846 | 5.963 | 22,049 | +0.06(+0.98%) |
Mar 29, 2005 | 6.168 | 6.219 | 5.905 | 5.905 | 27,133 | -0.14(-2.24%) |
Mar 28, 2005 | 5.947 | 6.041 | 5.913 | 6.041 | 21,136 | +0.08(+1.28%) |
Mar 24, 2005 | 5.981 | 6.058 | 5.964 | 5.964 | 12,817 | -0.08(-1.27%) |
Mar 23, 2005 | 6.058 | 6.168 | 6.041 | 6.041 | 23,237 | -0.10(-1.66%) |
Mar 22, 2005 | 6.084 | 6.211 | 6.058 | 6.143 | 36,682 | +0.05(+0.84%) |
Mar 21, 2005 | 6.134 | 6.313 | 6.058 | 6.092 | 20,064 | +0.01(+0.14%) |
Mar 18, 2005 | 6.389 | 6.389 | 6.049 | 6.083 | 42,054 | -0.12(-1.93%) |
Mar 17, 2005 | 6.228 | 6.279 | 6.168 | 6.203 | 14,574 | +0.09(+1.55%) |
Mar 16, 2005 | 6.296 | 6.296 | 6.083 | 6.109 | 45,955 | -0.23(-3.62%) |
Mar 15, 2005 | 6.338 | 6.619 | 6.236 | 6.338 | 92,875 | +0.11(+1.78%) |
Mar 14, 2005 | 6.058 | 6.287 | 6.058 | 6.228 | 15,014 | +0.18(+2.95%) |
Mar 11, 2005 | 6.185 | 6.245 | 6.041 | 6.049 | 33,668 | -0.16(-2.60%) |
Mar 10, 2005 | 6.355 | 6.381 | 6.211 | 6.211 | 22,096 | -0.16(-2.54%) |
Mar 09, 2005 | 6.381 | 6.381 | 6.211 | 6.372 | 18,233 | +0.07(+1.08%) |
Mar 08, 2005 | 6.381 | 6.381 | 6.160 | 6.304 | 15,824 | +0.08(+1.23%) |
Mar 07, 2005 | 6.032 | 6.449 | 6.024 | 6.228 | 63,186 | +0.09(+1.39%) |
Mar 04, 2005 | 6.338 | 6.466 | 6.126 | 6.143 | 75,280 | -0.04(-0.65%) |
Mar 03, 2005 | 6.024 | 6.372 | 6.024 | 6.183 | 87,616 | +0.18(+3.08%) |
Mar 02, 2005 | 5.717 | 6.058 | 5.700 | 5.998 | 20,660 | +0.13(+2.17%) |