Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.650 | 5.800 | 5.650 | 5.720 | 109,200 | +0.13(+2.33%) |
May 27, 2005 | 5.520 | 5.630 | 5.520 | 5.590 | 13,500 | +0.05(+0.90%) |
May 26, 2005 | 5.470 | 5.550 | 5.470 | 5.540 | 101,500 | -0.01(-0.18%) |
May 25, 2005 | 5.520 | 5.590 | 5.490 | 5.550 | 30,900 | +0.03(+0.54%) |
May 24, 2005 | 5.560 | 5.610 | 5.480 | 5.520 | 31,300 | -0.03(-0.54%) |
May 23, 2005 | 5.640 | 5.650 | 5.520 | 5.550 | 11,500 | -0.03(-0.54%) |
May 20, 2005 | 5.560 | 5.600 | 5.550 | 5.580 | 38,700 | -0.02(-0.36%) |
May 19, 2005 | 5.600 | 5.610 | 5.500 | 5.600 | 14,000 | -0.02(-0.36%) |
May 18, 2005 | 5.450 | 5.721 | 5.450 | 5.620 | 25,300 | +0.13(+2.37%) |
May 17, 2005 | 5.410 | 5.510 | 5.410 | 5.490 | 12,100 | +0.05(+0.92%) |
May 16, 2005 | 5.460 | 5.480 | 5.430 | 5.440 | 35,000 | -0.01(-0.18%) |
May 13, 2005 | 5.420 | 5.480 | 5.360 | 5.450 | 42,300 | -0.03(-0.55%) |
May 12, 2005 | 5.570 | 5.570 | 5.480 | 5.480 | 9,200 | -0.07(-1.26%) |
May 11, 2005 | 5.540 | 5.590 | 5.540 | 5.550 | 26,200 | -0.07(-1.25%) |
May 10, 2005 | 5.600 | 5.660 | 5.520 | 5.620 | 36,800 | +0.01(+0.18%) |
May 09, 2005 | 5.560 | 5.630 | 5.560 | 5.610 | 14,200 | +0.02(+0.36%) |
May 06, 2005 | 5.700 | 5.700 | 5.590 | 5.590 | 15,700 | -0.07(-1.24%) |
May 05, 2005 | 5.520 | 5.690 | 5.500 | 5.660 | 60,500 | +0.10(+1.80%) |
May 04, 2005 | 5.610 | 5.650 | 5.550 | 5.560 | 10,400 | +0.00(+0.00%) |
May 03, 2005 | 5.500 | 5.690 | 5.490 | 5.560 | 113,900 | -0.14(-2.46%) |
May 02, 2005 | 5.630 | 5.780 | 5.550 | 5.700 | 59,500 | +0.07(+1.24%) |
Apr 29, 2005 | 5.600 | 5.650 | 5.420 | 5.630 | 73,800 | +0.07(+1.26%) |
Apr 28, 2005 | 5.650 | 5.650 | 5.510 | 5.560 | 56,300 | -0.09(-1.59%) |
Apr 27, 2005 | 5.700 | 5.770 | 5.600 | 5.650 | 40,000 | -0.14(-2.42%) |
Apr 26, 2005 | 5.700 | 5.880 | 5.700 | 5.790 | 36,900 | +0.06(+1.05%) |
Apr 25, 2005 | 5.680 | 5.780 | 5.680 | 5.730 | 21,300 | +0.02(+0.35%) |
Apr 22, 2005 | 5.790 | 5.830 | 5.700 | 5.710 | 24,500 | -0.07(-1.21%) |
Apr 21, 2005 | 5.880 | 5.880 | 5.700 | 5.780 | 27,600 | -0.02(-0.34%) |
Apr 20, 2005 | 5.910 | 5.930 | 5.770 | 5.800 | 86,200 | -0.07(-1.19%) |
Apr 19, 2005 | 5.600 | 5.900 | 5.600 | 5.870 | 26,100 | +0.19(+3.35%) |
Apr 18, 2005 | 5.630 | 5.790 | 5.630 | 5.680 | 22,000 | +0.04(+0.71%) |
Apr 15, 2005 | 5.890 | 5.890 | 5.340 | 5.640 | 83,700 | -0.27(-4.57%) |
Apr 14, 2005 | 5.950 | 6.000 | 5.880 | 5.910 | 33,100 | -0.08(-1.34%) |
Apr 13, 2005 | 6.120 | 6.120 | 5.970 | 5.990 | 27,000 | -0.15(-2.44%) |
Apr 12, 2005 | 6.230 | 6.230 | 6.080 | 6.140 | 13,800 | -0.11(-1.76%) |
Apr 11, 2005 | 6.250 | 6.250 | 6.180 | 6.250 | 29,400 | -0.02(-0.32%) |
Apr 08, 2005 | 6.260 | 6.340 | 6.210 | 6.270 | 43,800 | -0.04(-0.63%) |
Apr 07, 2005 | 6.230 | 6.310 | 6.230 | 6.310 | 73,300 | -0.02(-0.32%) |
Apr 06, 2005 | 6.350 | 6.400 | 6.240 | 6.330 | 18,600 | +0.02(+0.32%) |
Apr 05, 2005 | 6.330 | 6.340 | 6.230 | 6.310 | 17,000 | +0.02(+0.32%) |
Apr 04, 2005 | 6.350 | 6.390 | 6.250 | 6.290 | 26,700 | -0.10(-1.56%) |
Apr 01, 2005 | 6.310 | 6.410 | 6.300 | 6.390 | 35,800 | +0.08(+1.27%) |
Mar 31, 2005 | 6.400 | 6.400 | 6.260 | 6.310 | 90,900 | -0.09(-1.41%) |
Mar 30, 2005 | 6.350 | 6.400 | 6.350 | 6.400 | 24,600 | -0.01(-0.16%) |
Mar 29, 2005 | 6.350 | 6.430 | 6.350 | 6.410 | 28,900 | +0.06(+0.94%) |
Mar 28, 2005 | 6.350 | 6.400 | 6.290 | 6.350 | 29,100 | -0.03(-0.47%) |
Mar 24, 2005 | 6.410 | 6.440 | 6.360 | 6.380 | 22,900 | -0.03(-0.47%) |
Mar 23, 2005 | 6.450 | 6.470 | 6.410 | 6.410 | 18,600 | -0.09(-1.38%) |
Mar 22, 2005 | 6.550 | 6.570 | 6.480 | 6.500 | 26,400 | -0.02(-0.31%) |
Mar 21, 2005 | 6.450 | 6.540 | 6.430 | 6.520 | 28,300 | +0.07(+1.09%) |
Mar 18, 2005 | 6.450 | 6.520 | 6.450 | 6.450 | 11,100 | -0.03(-0.46%) |
Mar 17, 2005 | 6.400 | 6.570 | 6.400 | 6.480 | 67,000 | +0.07(+1.09%) |
Mar 16, 2005 | 6.350 | 6.440 | 6.350 | 6.410 | 25,200 | +0.05(+0.79%) |
Mar 15, 2005 | 6.450 | 6.450 | 6.350 | 6.360 | 28,100 | -0.05(-0.78%) |
Mar 14, 2005 | 6.550 | 6.550 | 6.390 | 6.410 | 76,000 | -0.06(-0.93%) |
Mar 11, 2005 | 6.510 | 6.570 | 6.430 | 6.470 | 33,200 | -0.10(-1.52%) |
Mar 10, 2005 | 6.620 | 6.650 | 6.560 | 6.570 | 22,800 | -0.05(-0.76%) |
Mar 09, 2005 | 6.600 | 6.670 | 6.590 | 6.620 | 27,400 | -0.01(-0.15%) |
Mar 08, 2005 | 6.550 | 6.650 | 6.550 | 6.630 | 24,400 | +0.09(+1.38%) |
Mar 07, 2005 | 6.580 | 6.580 | 6.480 | 6.540 | 18,700 | -0.06(-0.91%) |
Mar 04, 2005 | 6.500 | 6.680 | 6.500 | 6.600 | 41,200 | +0.03(+0.46%) |
Mar 03, 2005 | 6.550 | 6.650 | 6.500 | 6.570 | 52,700 | +0.08(+1.23%) |
Mar 02, 2005 | 6.460 | 6.530 | 6.450 | 6.490 | 56,000 | -0.01(-0.15%) |