Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.791 | 6.255 | 5.710 | 5.986 | 42,041 | +0.07(+1.14%) |
May 27, 2005 | 5.952 | 5.959 | 5.750 | 5.918 | 30,925 | -0.03(-0.57%) |
May 26, 2005 | 5.918 | 6.026 | 5.885 | 5.952 | 23,552 | -0.10(-1.67%) |
May 25, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 23, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 17, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 12, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 10, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 09, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 06, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 05, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 04, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 03, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
May 02, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.033 | 6.053 | 5.717 | 6.053 | 48,331 | +0.01(+0.22%) |
Apr 19, 2005 | 5.878 | 6.107 | 5.865 | 6.039 | 11,411 | +0.16(+2.75%) |
Apr 18, 2005 | 5.892 | 6.127 | 5.878 | 5.878 | 13,268 | -0.04(-0.68%) |
Apr 15, 2005 | 5.865 | 5.939 | 5.831 | 5.918 | 15,992 | -0.08(-1.35%) |
Apr 14, 2005 | 6.181 | 6.187 | 5.878 | 5.999 | 31,371 | -0.11(-1.76%) |
Apr 13, 2005 | 6.093 | 6.214 | 6.053 | 6.107 | 79,528 | -0.01(-0.22%) |
Apr 12, 2005 | 6.456 | 6.456 | 6.053 | 6.120 | 93,031 | -0.44(-6.67%) |
Apr 11, 2005 | 6.725 | 6.793 | 6.477 | 6.557 | 20,587 | -0.20(-2.89%) |
Apr 08, 2005 | 6.739 | 6.773 | 6.712 | 6.752 | 42,385 | +0.02(+0.30%) |
Apr 07, 2005 | 6.732 | 6.779 | 6.699 | 6.732 | 52,589 | +0.01(+0.10%) |
Apr 06, 2005 | 6.813 | 6.860 | 6.591 | 6.725 | 96,696 | -0.15(-2.25%) |
Apr 05, 2005 | 6.860 | 6.941 | 6.678 | 6.880 | 27,950 | -0.05(-0.68%) |
Apr 04, 2005 | 7.008 | 7.035 | 6.860 | 6.927 | 94,528 | -0.01(-0.10%) |
Apr 01, 2005 | 7.142 | 7.230 | 6.732 | 6.934 | 63,579 | +0.03(+0.39%) |
Mar 31, 2005 | 6.557 | 6.995 | 6.228 | 6.907 | 149,085 | +0.13(+1.89%) |
Mar 30, 2005 | 6.746 | 6.853 | 6.517 | 6.779 | 50,546 | -0.07(-1.08%) |
Mar 29, 2005 | 6.342 | 7.015 | 6.342 | 6.853 | 35,044 | +0.43(+6.70%) |
Mar 28, 2005 | 6.793 | 6.793 | 6.362 | 6.423 | 49,526 | -0.39(-5.73%) |
Mar 24, 2005 | 6.456 | 7.055 | 6.456 | 6.813 | 35,134 | +0.26(+3.90%) |
Mar 23, 2005 | 6.847 | 6.894 | 6.557 | 6.557 | 38,868 | -0.26(-3.85%) |
Mar 22, 2005 | 6.658 | 6.934 | 6.658 | 6.820 | 22,098 | +0.01(+0.20%) |
Mar 21, 2005 | 6.947 | 6.947 | 6.725 | 6.806 | 18,486 | -0.11(-1.56%) |
Mar 18, 2005 | 6.833 | 7.062 | 6.833 | 6.914 | 42,506 | -0.07(-0.96%) |
Mar 17, 2005 | 7.015 | 7.035 | 6.786 | 6.981 | 34,308 | +0.03(+0.48%) |
Mar 16, 2005 | 6.779 | 7.015 | 6.712 | 6.947 | 33,521 | +0.05(+0.78%) |
Mar 15, 2005 | 7.062 | 7.062 | 6.833 | 6.894 | 25,734 | -0.11(-1.54%) |
Mar 14, 2005 | 7.035 | 7.062 | 6.873 | 7.001 | 36,782 | -0.03(-0.38%) |
Mar 11, 2005 | 6.961 | 7.075 | 6.921 | 7.028 | 16,563 | +0.03(+0.38%) |
Mar 10, 2005 | 6.887 | 7.136 | 6.620 | 7.001 | 25,299 | -0.06(-0.86%) |
Mar 09, 2005 | 7.008 | 7.176 | 6.941 | 7.062 | 82,593 | -0.01(-0.19%) |
Mar 08, 2005 | 7.277 | 7.331 | 6.968 | 7.075 | 54,216 | -0.22(-3.04%) |
Mar 07, 2005 | 6.779 | 7.512 | 6.759 | 7.297 | 259,050 | +0.61(+9.05%) |
Mar 04, 2005 | 6.766 | 6.779 | 6.490 | 6.692 | 457,337 | -0.41(-5.78%) |
Mar 03, 2005 | 7.311 | 7.317 | 7.102 | 7.102 | 92,690 | -0.16(-2.22%) |
Mar 02, 2005 | 7.452 | 7.465 | 7.116 | 7.264 | 156,794 | -0.34(-4.42%) |