Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.694 | 6.860 | 6.692 | 6.827 | 431,428 | +0.13(+1.89%) |
May 27, 2005 | 6.681 | 6.728 | 6.656 | 6.700 | 193,407 | +0.01(+0.13%) |
May 26, 2005 | 6.565 | 6.694 | 6.563 | 6.692 | 176,795 | +0.13(+2.06%) |
May 25, 2005 | 6.584 | 6.595 | 6.483 | 6.557 | 288,330 | -0.05(-0.70%) |
May 24, 2005 | 6.565 | 6.666 | 6.500 | 6.603 | 178,931 | -0.00(-0.06%) |
May 23, 2005 | 6.591 | 6.683 | 6.588 | 6.607 | 337,691 | +0.01(+0.19%) |
May 20, 2005 | 6.679 | 6.679 | 6.580 | 6.595 | 224,731 | -0.08(-1.23%) |
May 19, 2005 | 6.721 | 6.801 | 6.601 | 6.677 | 422,885 | -0.04(-0.66%) |
May 18, 2005 | 6.527 | 6.740 | 6.527 | 6.721 | 371,389 | +0.23(+3.47%) |
May 17, 2005 | 6.458 | 6.496 | 6.405 | 6.496 | 431,902 | +0.01(+0.16%) |
May 16, 2005 | 6.382 | 6.485 | 6.352 | 6.485 | 596,595 | +0.08(+1.28%) |
May 13, 2005 | 6.553 | 6.563 | 6.308 | 6.403 | 430,241 | -0.13(-1.97%) |
May 12, 2005 | 6.532 | 6.685 | 6.496 | 6.532 | 459,430 | -0.08(-1.18%) |
May 11, 2005 | 6.618 | 6.641 | 6.538 | 6.610 | 328,673 | -0.01(-0.10%) |
May 10, 2005 | 6.679 | 6.698 | 6.555 | 6.616 | 490,518 | -0.11(-1.66%) |
May 09, 2005 | 6.715 | 6.736 | 6.696 | 6.728 | 420,986 | +0.02(+0.25%) |
May 06, 2005 | 6.774 | 6.803 | 6.679 | 6.711 | 487,907 | -0.04(-0.62%) |
May 05, 2005 | 6.746 | 6.818 | 6.730 | 6.753 | 795,460 | +0.01(+0.16%) |
May 04, 2005 | 6.542 | 6.776 | 6.529 | 6.742 | 900,351 | +0.20(+3.06%) |
May 03, 2005 | 6.458 | 6.618 | 6.456 | 6.542 | 839,837 | +0.07(+1.11%) |
May 02, 2005 | 6.426 | 6.532 | 6.386 | 6.470 | 597,782 | +0.08(+1.29%) |
Apr 29, 2005 | 6.393 | 6.403 | 6.300 | 6.388 | 925,980 | +0.02(+0.26%) |
Apr 28, 2005 | 6.344 | 6.447 | 6.344 | 6.371 | 1,022,803 | +0.03(+0.47%) |
Apr 27, 2005 | 6.374 | 6.470 | 6.323 | 6.342 | 767,458 | -0.03(-0.46%) |
Apr 26, 2005 | 6.216 | 6.454 | 6.203 | 6.371 | 1,583,565 | +0.29(+4.85%) |
Apr 25, 2005 | 6.036 | 6.127 | 6.005 | 6.076 | 387,763 | +0.05(+0.91%) |
Apr 22, 2005 | 6.079 | 6.089 | 5.942 | 6.022 | 386,814 | -0.08(-1.24%) |
Apr 21, 2005 | 5.967 | 6.108 | 5.967 | 6.098 | 544,862 | +0.17(+2.95%) |
Apr 20, 2005 | 6.009 | 6.009 | 5.906 | 5.923 | 806,377 | -0.09(-1.58%) |
Apr 19, 2005 | 5.876 | 6.036 | 5.868 | 6.017 | 839,125 | +0.17(+2.84%) |
Apr 18, 2005 | 5.763 | 5.874 | 5.733 | 5.851 | 687,722 | +0.13(+2.21%) |
Apr 15, 2005 | 5.815 | 5.817 | 5.674 | 5.725 | 526,352 | -0.09(-1.56%) |
Apr 14, 2005 | 5.956 | 5.977 | 5.794 | 5.815 | 666,839 | -0.12(-2.09%) |
Apr 13, 2005 | 6.051 | 6.081 | 5.899 | 5.940 | 746,812 | -0.09(-1.47%) |
Apr 12, 2005 | 6.024 | 6.039 | 5.891 | 6.028 | 607,749 | +0.00(+0.07%) |
Apr 11, 2005 | 6.089 | 6.108 | 6.024 | 6.024 | 326,774 | -0.04(-0.73%) |
Apr 08, 2005 | 6.089 | 6.100 | 6.062 | 6.068 | 508,553 | -0.01(-0.14%) |
Apr 07, 2005 | 6.060 | 6.100 | 5.994 | 6.076 | 551,032 | +0.02(+0.28%) |
Apr 06, 2005 | 6.106 | 6.131 | 6.060 | 6.060 | 476,517 | -0.02(-0.31%) |
Apr 05, 2005 | 6.070 | 6.142 | 6.070 | 6.079 | 255,582 | +0.00(+0.03%) |
Apr 04, 2005 | 6.047 | 6.089 | 5.992 | 6.076 | 360,947 | +0.04(+0.70%) |
Apr 01, 2005 | 6.100 | 6.142 | 6.011 | 6.034 | 493,366 | -0.08(-1.24%) |
Mar 31, 2005 | 6.081 | 6.125 | 6.047 | 6.110 | 460,617 | +0.01(+0.21%) |
Mar 30, 2005 | 6.020 | 6.123 | 6.020 | 6.098 | 684,400 | +0.08(+1.33%) |
Mar 29, 2005 | 6.032 | 6.152 | 6.009 | 6.017 | 740,879 | -0.04(-0.66%) |
Mar 28, 2005 | 5.950 | 6.070 | 5.950 | 6.058 | 406,510 | +0.12(+2.06%) |
Mar 24, 2005 | 5.973 | 6.001 | 5.914 | 5.935 | 454,684 | -0.02(-0.28%) |
Mar 23, 2005 | 5.826 | 6.110 | 5.794 | 5.952 | 1,449,485 | +0.33(+5.81%) |
Mar 22, 2005 | 5.706 | 5.771 | 5.615 | 5.626 | 259,616 | -0.08(-1.40%) |
Mar 21, 2005 | 5.737 | 5.737 | 5.649 | 5.706 | 145,233 | -0.00(-0.04%) |
Mar 18, 2005 | 5.678 | 5.731 | 5.649 | 5.708 | 538,454 | +0.09(+1.65%) |
Mar 17, 2005 | 5.657 | 5.727 | 5.598 | 5.615 | 262,701 | -0.03(-0.56%) |
Mar 16, 2005 | 5.710 | 5.746 | 5.621 | 5.647 | 217,375 | -0.08(-1.36%) |
Mar 15, 2005 | 5.826 | 5.897 | 5.720 | 5.725 | 280,499 | -0.08(-1.31%) |
Mar 14, 2005 | 5.773 | 5.836 | 5.773 | 5.800 | 211,679 | +0.02(+0.33%) |
Mar 11, 2005 | 5.773 | 5.815 | 5.725 | 5.781 | 193,881 | +0.01(+0.15%) |
Mar 10, 2005 | 5.773 | 5.811 | 5.735 | 5.773 | 403,188 | -0.01(-0.11%) |
Mar 09, 2005 | 5.714 | 5.826 | 5.704 | 5.779 | 197,678 | +0.07(+1.14%) |
Mar 08, 2005 | 5.699 | 5.763 | 5.699 | 5.714 | 215,714 | +0.06(+1.01%) |
Mar 07, 2005 | 5.777 | 5.792 | 5.640 | 5.657 | 290,229 | -0.12(-2.01%) |
Mar 04, 2005 | 5.670 | 5.784 | 5.670 | 5.773 | 205,984 | +0.12(+2.05%) |
Mar 03, 2005 | 5.562 | 5.689 | 5.562 | 5.657 | 192,457 | +0.09(+1.55%) |
Mar 02, 2005 | 5.583 | 5.691 | 5.550 | 5.571 | 320,604 | -0.07(-1.16%) |