Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.947 | 6.048 | 5.811 | 5.921 | 30,651 | +0.10(+1.74%) |
May 27, 2005 | 5.845 | 5.845 | 5.718 | 5.820 | 17,968 | -0.03(-0.43%) |
May 26, 2005 | 6.006 | 6.014 | 5.549 | 5.845 | 29,198 | -0.08(-1.29%) |
May 25, 2005 | 5.744 | 6.006 | 5.744 | 5.921 | 14,777 | +0.08(+1.45%) |
May 24, 2005 | 5.625 | 5.837 | 5.481 | 5.837 | 46,222 | +0.21(+3.76%) |
May 23, 2005 | 5.524 | 5.786 | 5.490 | 5.625 | 54,776 | +0.04(+0.76%) |
May 20, 2005 | 5.498 | 5.608 | 5.498 | 5.583 | 25,180 | +0.08(+1.54%) |
May 19, 2005 | 5.693 | 5.744 | 5.262 | 5.498 | 94,500 | -0.11(-1.96%) |
May 18, 2005 | 5.566 | 5.778 | 5.532 | 5.608 | 17,141 | +0.05(+0.91%) |
May 17, 2005 | 5.752 | 5.752 | 5.515 | 5.558 | 33,923 | -0.05(-0.90%) |
May 16, 2005 | 5.684 | 5.727 | 5.549 | 5.608 | 38,774 | -0.03(-0.60%) |
May 13, 2005 | 5.591 | 5.735 | 5.591 | 5.642 | 21,953 | -0.19(-3.33%) |
May 12, 2005 | 5.837 | 5.871 | 5.837 | 5.837 | 7,802 | -0.12(-1.99%) |
May 11, 2005 | 5.862 | 6.006 | 5.761 | 5.955 | 46,198 | +0.02(+0.28%) |
May 10, 2005 | 5.845 | 6.048 | 5.837 | 5.938 | 13,828 | +0.01(+0.14%) |
May 09, 2005 | 5.837 | 6.048 | 5.837 | 5.930 | 29,790 | +0.01(+0.14%) |
May 06, 2005 | 5.710 | 6.031 | 5.710 | 5.921 | 39,308 | +0.31(+5.58%) |
May 05, 2005 | 5.397 | 5.625 | 5.168 | 5.608 | 55,302 | +0.13(+2.31%) |
May 04, 2005 | 5.558 | 6.336 | 5.456 | 5.481 | 80,173 | -0.02(-0.31%) |
May 03, 2005 | 5.625 | 5.668 | 5.498 | 5.498 | 39,492 | -0.12(-2.11%) |
May 02, 2005 | 5.896 | 5.896 | 5.608 | 5.617 | 29,185 | -0.14(-2.35%) |
Apr 29, 2005 | 5.778 | 5.879 | 5.634 | 5.752 | 28,874 | +0.12(+2.10%) |
Apr 28, 2005 | 5.837 | 5.837 | 5.608 | 5.634 | 11,307 | -0.08(-1.33%) |
Apr 27, 2005 | 5.625 | 5.727 | 5.575 | 5.710 | 10,994 | -0.02(-0.30%) |
Apr 26, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 118 | +0.04(+0.74%) |
Apr 25, 2005 | 5.676 | 5.904 | 5.524 | 5.684 | 14,162 | +0.04(+0.75%) |
Apr 22, 2005 | 5.930 | 5.930 | 5.642 | 5.642 | 18,082 | -0.32(-5.39%) |
Apr 21, 2005 | 6.006 | 6.124 | 5.934 | 5.964 | 14,165 | +0.08(+1.44%) |
Apr 20, 2005 | 5.541 | 6.175 | 5.541 | 5.879 | 37,768 | +0.39(+7.09%) |
Apr 19, 2005 | 5.490 | 5.650 | 5.422 | 5.490 | 32,462 | -0.07(-1.22%) |
Apr 18, 2005 | 5.921 | 5.921 | 5.329 | 5.558 | 194,547 | -0.33(-5.66%) |
Apr 15, 2005 | 6.175 | 6.175 | 5.837 | 5.891 | 16,607 | -0.28(-4.47%) |
Apr 14, 2005 | 6.167 | 6.201 | 6.150 | 6.167 | 26,258 | -0.14(-2.15%) |
Apr 13, 2005 | 6.378 | 6.378 | 6.192 | 6.302 | 7,092 | +0.03(+0.54%) |
Apr 12, 2005 | 6.167 | 6.319 | 6.167 | 6.268 | 10,930 | -0.05(-0.80%) |
Apr 11, 2005 | 6.260 | 6.319 | 6.260 | 6.319 | 5,284 | +0.05(+0.81%) |
Apr 08, 2005 | 6.268 | 6.269 | 6.268 | 6.268 | 2,068 | -0.08(-1.20%) |
Apr 07, 2005 | 6.344 | 6.437 | 6.294 | 6.344 | 13,940 | +0.09(+1.49%) |
Apr 06, 2005 | 6.217 | 6.294 | 6.133 | 6.251 | 3,557 | +0.03(+0.54%) |
Apr 05, 2005 | 6.344 | 6.345 | 6.217 | 6.217 | 2,955 | -0.07(-1.08%) |
Apr 04, 2005 | 6.294 | 6.319 | 6.260 | 6.285 | 17,621 | +0.02(+0.27%) |
Apr 01, 2005 | 6.556 | 6.556 | 6.133 | 6.268 | 5,329 | +0.06(+0.95%) |
Mar 31, 2005 | 6.243 | 6.243 | 6.163 | 6.209 | 8,612 | +0.02(+0.27%) |
Mar 30, 2005 | 6.319 | 6.420 | 6.133 | 6.192 | 28,505 | -0.20(-3.17%) |
Mar 29, 2005 | 6.371 | 6.446 | 6.370 | 6.395 | 6,472 | +0.04(+0.67%) |
Mar 28, 2005 | 6.505 | 6.505 | 6.302 | 6.353 | 6,265 | -0.03(-0.53%) |
Mar 24, 2005 | 6.404 | 6.564 | 6.336 | 6.387 | 3,310 | +0.08(+1.34%) |
Mar 23, 2005 | 6.471 | 6.683 | 6.302 | 6.302 | 35,693 | -0.17(-2.61%) |
Mar 22, 2005 | 6.573 | 6.573 | 6.471 | 6.471 | 11,065 | -0.07(-1.03%) |
Mar 21, 2005 | 6.598 | 6.683 | 6.471 | 6.539 | 21,624 | -0.08(-1.15%) |
Mar 18, 2005 | 6.767 | 6.767 | 6.590 | 6.615 | 89,903 | -0.15(-2.25%) |
Mar 17, 2005 | 6.767 | 6.784 | 6.683 | 6.767 | 20,368 | +0.01(+0.13%) |
Mar 16, 2005 | 6.640 | 6.767 | 6.556 | 6.759 | 41,493 | +0.12(+1.78%) |
Mar 15, 2005 | 6.708 | 6.708 | 6.632 | 6.640 | 16,701 | +0.00(+0.00%) |
Mar 14, 2005 | 6.683 | 6.717 | 6.632 | 6.640 | 5,644 | +0.02(+0.26%) |
Mar 11, 2005 | 6.649 | 6.680 | 6.598 | 6.623 | 17,348 | +0.03(+0.38%) |
Mar 10, 2005 | 6.581 | 6.649 | 6.564 | 6.598 | 20,622 | +0.01(+0.13%) |
Mar 09, 2005 | 6.581 | 6.598 | 6.556 | 6.590 | 18,376 | -0.02(-0.26%) |
Mar 08, 2005 | 6.691 | 6.717 | 6.547 | 6.607 | 69,487 | -0.01(-0.13%) |
Mar 07, 2005 | 6.522 | 6.640 | 6.522 | 6.615 | 30,375 | +0.09(+1.43%) |
Mar 04, 2005 | 6.573 | 6.640 | 6.522 | 6.522 | 43,539 | -0.03(-0.39%) |
Mar 03, 2005 | 6.556 | 6.683 | 6.429 | 6.547 | 36,871 | +0.03(+0.52%) |
Mar 02, 2005 | 6.378 | 6.598 | 6.378 | 6.513 | 14,987 | +0.03(+0.39%) |