Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.118 | 6.257 | 6.053 | 6.053 | 27,598 | -0.01(-0.15%) |
May 27, 2005 | 6.053 | 6.100 | 6.053 | 6.062 | 31,766 | +0.04(+0.62%) |
May 26, 2005 | 6.025 | 6.239 | 5.905 | 6.025 | 19,849 | -0.32(-4.97%) |
May 25, 2005 | 6.062 | 6.341 | 6.062 | 6.341 | 4,611 | +0.19(+3.01%) |
May 24, 2005 | 6.174 | 6.174 | 6.025 | 6.155 | 20,172 | -0.05(-0.75%) |
May 23, 2005 | 6.248 | 6.248 | 6.174 | 6.202 | 2,351 | -0.05(-0.74%) |
May 20, 2005 | 6.303 | 6.303 | 6.248 | 6.248 | 938 | -0.02(-0.30%) |
May 19, 2005 | 6.266 | 6.266 | 6.266 | 6.266 | 107 | +0.05(+0.75%) |
May 18, 2005 | 6.183 | 6.229 | 6.174 | 6.220 | 7,012 | +0.06(+0.90%) |
May 17, 2005 | 6.164 | 6.164 | 6.118 | 6.164 | 7,616 | -0.05(-0.75%) |
May 16, 2005 | 6.211 | 6.211 | 6.202 | 6.211 | 10,571 | -0.05(-0.74%) |
May 13, 2005 | 6.202 | 6.278 | 6.202 | 6.257 | 2,364 | +0.00(+0.00%) |
May 12, 2005 | 6.229 | 6.257 | 6.229 | 6.257 | 4,422 | -0.01(-0.15%) |
May 11, 2005 | 6.322 | 6.350 | 6.025 | 6.266 | 19,583 | -0.06(-1.02%) |
May 10, 2005 | 6.480 | 6.480 | 6.322 | 6.331 | 5,240 | +0.03(+0.44%) |
May 09, 2005 | 6.081 | 6.322 | 6.081 | 6.303 | 7,062 | +0.00(+0.00%) |
May 06, 2005 | 6.368 | 6.368 | 6.285 | 6.303 | 4,444 | -0.13(-2.02%) |
May 05, 2005 | 6.368 | 6.582 | 6.368 | 6.433 | 5,609 | +0.08(+1.31%) |
May 04, 2005 | 6.239 | 6.489 | 6.239 | 6.350 | 9,455 | +0.06(+1.03%) |
May 03, 2005 | 6.211 | 6.489 | 6.211 | 6.285 | 41,385 | -0.29(-4.37%) |
May 02, 2005 | 6.582 | 6.582 | 6.507 | 6.572 | 4,665 | -0.01(-0.14%) |
Apr 29, 2005 | 6.592 | 6.600 | 6.554 | 6.582 | 2,481 | -0.06(-0.84%) |
Apr 28, 2005 | 6.582 | 6.721 | 6.572 | 6.637 | 2,535 | +0.05(+0.70%) |
Apr 27, 2005 | 6.860 | 6.906 | 6.582 | 6.591 | 17,152 | -0.50(-7.06%) |
Apr 26, 2005 | 7.091 | 7.091 | 7.091 | 7.091 | 323 | +0.00(+0.00%) |
Apr 25, 2005 | 6.906 | 7.175 | 6.861 | 7.091 | 5,825 | +0.23(+3.31%) |
Apr 22, 2005 | 6.832 | 6.906 | 6.582 | 6.864 | 85,891 | -0.06(-0.87%) |
Apr 21, 2005 | 6.869 | 7.045 | 6.813 | 6.925 | 12,513 | -0.01(-0.13%) |
Apr 20, 2005 | 6.869 | 7.027 | 6.869 | 6.934 | 25,655 | -0.02(-0.27%) |
Apr 19, 2005 | 6.952 | 6.962 | 6.878 | 6.952 | 48,868 | -0.24(-3.35%) |
Apr 18, 2005 | 7.217 | 7.323 | 7.166 | 7.193 | 2,817 | -0.13(-1.77%) |
Apr 15, 2005 | 6.906 | 7.323 | 6.906 | 7.323 | 19,670 | -0.18(-2.35%) |
Apr 14, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.767 | 7.638 | 6.767 | 7.499 | 34,584 | -0.01(-0.12%) |
Apr 12, 2005 | 7.138 | 7.611 | 6.711 | 7.509 | 16,428 | +0.00(+0.00%) |
Apr 11, 2005 | 7.703 | 7.703 | 7.444 | 7.509 | 37,918 | +0.32(+4.52%) |
Apr 08, 2005 | 7.045 | 7.184 | 7.045 | 7.184 | 10,573 | -0.14(-1.90%) |
Apr 07, 2005 | 7.323 | 7.323 | 7.286 | 7.323 | 4,152 | -0.09(-1.25%) |
Apr 06, 2005 | 7.203 | 7.416 | 7.101 | 7.416 | 8,937 | +0.15(+2.11%) |
Apr 05, 2005 | 7.332 | 7.332 | 7.064 | 7.263 | 12,513 | -0.06(-0.82%) |
Apr 04, 2005 | 7.527 | 7.527 | 7.184 | 7.323 | 13,233 | -0.32(-4.24%) |
Apr 01, 2005 | 7.407 | 7.694 | 7.054 | 7.648 | 17,766 | +0.32(+4.43%) |
Mar 31, 2005 | 7.110 | 7.332 | 7.091 | 7.323 | 4,097 | -0.05(-0.63%) |
Mar 30, 2005 | 7.082 | 7.416 | 7.082 | 7.370 | 9,385 | +0.09(+1.27%) |
Mar 29, 2005 | 7.305 | 7.305 | 7.268 | 7.277 | 1,133 | -0.07(-0.91%) |
Mar 28, 2005 | 7.203 | 7.416 | 7.166 | 7.344 | 1,626 | -0.06(-0.78%) |
Mar 24, 2005 | 7.462 | 7.462 | 7.352 | 7.401 | 2,912 | -0.10(-1.31%) |
Mar 23, 2005 | 7.175 | 7.601 | 7.110 | 7.499 | 12,322 | +0.04(+0.50%) |
Mar 22, 2005 | 7.509 | 7.509 | 7.462 | 7.462 | 17,152 | -0.02(-0.27%) |
Mar 21, 2005 | 7.426 | 7.483 | 7.425 | 7.483 | 670 | -0.03(-0.35%) |
Mar 18, 2005 | 7.370 | 7.509 | 7.370 | 7.509 | 32,121 | +0.09(+1.25%) |
Mar 17, 2005 | 7.425 | 7.425 | 7.416 | 7.416 | 5,775 | -0.01(-0.11%) |
Mar 16, 2005 | 7.379 | 7.499 | 7.379 | 7.424 | 8,225 | +0.06(+0.86%) |
Mar 15, 2005 | 7.498 | 7.498 | 7.360 | 7.361 | 1,699 | -0.09(-1.23%) |
Mar 14, 2005 | 7.416 | 7.509 | 7.184 | 7.453 | 27,287 | +0.03(+0.37%) |
Mar 11, 2005 | 7.416 | 7.425 | 7.416 | 7.425 | 2,589 | +0.01(+0.11%) |
Mar 10, 2005 | 7.416 | 7.453 | 7.416 | 7.417 | 11,634 | -0.07(-0.98%) |
Mar 09, 2005 | 7.499 | 7.509 | 7.425 | 7.490 | 4,530 | -0.02(-0.25%) |
Mar 08, 2005 | 7.212 | 7.509 | 7.184 | 7.509 | 12,688 | +0.05(+0.62%) |
Mar 07, 2005 | 7.370 | 7.499 | 7.286 | 7.462 | 19,189 | +0.09(+1.26%) |
Mar 04, 2005 | 7.370 | 7.370 | 7.184 | 7.370 | 8,022 | +0.06(+0.89%) |
Mar 03, 2005 | 7.230 | 7.416 | 7.184 | 7.305 | 13,745 | +0.06(+0.90%) |
Mar 02, 2005 | 7.434 | 7.434 | 7.184 | 7.240 | 9,323 | -0.16(-2.13%) |