Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.010 | 6.064 | 5.981 | 6.049 | 575,634 | +0.03(+0.48%) |
May 27, 2005 | 6.043 | 6.088 | 6.012 | 6.020 | 208,383 | -0.03(-0.45%) |
May 26, 2005 | 6.039 | 6.062 | 6.012 | 6.047 | 317,733 | +0.05(+0.91%) |
May 25, 2005 | 6.059 | 6.059 | 5.993 | 5.993 | 241,395 | -0.05(-0.87%) |
May 24, 2005 | 6.049 | 6.068 | 6.029 | 6.045 | 188,267 | -0.02(-0.35%) |
May 23, 2005 | 6.062 | 6.070 | 6.000 | 6.066 | 158,866 | +0.00(+0.06%) |
May 20, 2005 | 6.020 | 6.099 | 6.020 | 6.062 | 285,754 | +0.05(+0.84%) |
May 19, 2005 | 6.010 | 6.064 | 5.975 | 6.012 | 682,405 | +0.04(+0.68%) |
May 18, 2005 | 6.060 | 6.117 | 5.971 | 5.971 | 866,030 | -0.05(-0.84%) |
May 17, 2005 | 5.991 | 6.045 | 5.991 | 6.022 | 447,199 | +0.03(+0.42%) |
May 16, 2005 | 5.983 | 6.049 | 5.983 | 5.996 | 286,785 | +0.01(+0.19%) |
May 13, 2005 | 6.029 | 6.029 | 5.981 | 5.985 | 92,844 | -0.08(-1.37%) |
May 12, 2005 | 6.049 | 6.068 | 5.952 | 6.068 | 889,241 | +0.05(+0.90%) |
May 11, 2005 | 6.188 | 6.188 | 6.010 | 6.014 | 1,152,300 | -0.17(-2.82%) |
May 10, 2005 | 6.291 | 6.291 | 6.165 | 6.188 | 417,283 | -0.09(-1.51%) |
May 09, 2005 | 6.326 | 6.328 | 6.280 | 6.283 | 384,787 | -0.07(-1.04%) |
May 06, 2005 | 6.437 | 6.446 | 6.316 | 6.349 | 730,375 | -0.09(-1.36%) |
May 05, 2005 | 6.433 | 6.460 | 6.386 | 6.437 | 826,829 | +0.02(+0.36%) |
May 04, 2005 | 6.345 | 6.506 | 6.328 | 6.413 | 253,258 | +0.11(+1.69%) |
May 03, 2005 | 6.274 | 6.338 | 6.256 | 6.307 | 312,575 | +0.01(+0.22%) |
May 02, 2005 | 6.123 | 6.301 | 6.109 | 6.293 | 757,196 | +0.21(+3.44%) |
Apr 29, 2005 | 5.896 | 6.165 | 5.896 | 6.084 | 1,025,929 | +0.19(+3.22%) |
Apr 28, 2005 | 5.981 | 5.981 | 5.872 | 5.894 | 338,881 | -0.07(-1.14%) |
Apr 27, 2005 | 6.037 | 6.045 | 5.952 | 5.962 | 224,889 | -0.46(-7.21%) |
Apr 26, 2005 | 6.456 | 6.468 | 6.369 | 6.425 | 548,812 | +0.01(+0.15%) |
Apr 25, 2005 | 6.250 | 6.433 | 6.241 | 6.415 | 553,970 | +0.16(+2.64%) |
Apr 22, 2005 | 6.223 | 6.330 | 6.223 | 6.250 | 150,098 | +0.01(+0.22%) |
Apr 21, 2005 | 6.250 | 6.281 | 6.159 | 6.237 | 252,742 | -0.02(-0.25%) |
Apr 20, 2005 | 6.297 | 6.320 | 6.198 | 6.252 | 300,196 | -0.04(-0.71%) |
Apr 19, 2005 | 6.407 | 6.407 | 6.262 | 6.297 | 834,051 | -0.06(-0.98%) |
Apr 18, 2005 | 6.301 | 6.373 | 6.270 | 6.359 | 814,450 | +0.06(+0.95%) |
Apr 15, 2005 | 6.390 | 6.390 | 6.256 | 6.299 | 387,366 | -0.09(-1.43%) |
Apr 14, 2005 | 6.475 | 6.475 | 6.274 | 6.390 | 171,246 | -0.07(-1.11%) |
Apr 13, 2005 | 6.516 | 6.562 | 6.462 | 6.462 | 72,212 | -0.05(-0.83%) |
Apr 12, 2005 | 6.563 | 6.563 | 6.510 | 6.516 | 1,174,480 | -0.05(-0.71%) |
Apr 11, 2005 | 6.582 | 6.601 | 6.510 | 6.563 | 120,181 | -0.04(-0.59%) |
Apr 08, 2005 | 6.689 | 6.689 | 6.601 | 6.601 | 230,047 | -0.09(-1.30%) |
Apr 07, 2005 | 6.607 | 6.712 | 6.607 | 6.689 | 237,268 | +0.06(+0.94%) |
Apr 06, 2005 | 6.534 | 6.687 | 6.534 | 6.627 | 359,513 | +0.07(+1.12%) |
Apr 05, 2005 | 6.394 | 6.601 | 6.394 | 6.553 | 617,414 | +0.18(+2.89%) |
Apr 04, 2005 | 6.270 | 6.369 | 6.270 | 6.369 | 122,244 | +0.10(+1.58%) |
Apr 01, 2005 | 6.417 | 6.504 | 6.270 | 6.270 | 272,343 | -0.15(-2.38%) |
Mar 31, 2005 | 6.299 | 6.437 | 6.281 | 6.423 | 166,088 | +0.12(+1.91%) |
Mar 30, 2005 | 6.181 | 6.303 | 6.155 | 6.303 | 287,301 | +0.12(+1.98%) |
Mar 29, 2005 | 6.349 | 6.365 | 6.128 | 6.181 | 348,166 | -0.15(-2.36%) |
Mar 28, 2005 | 6.223 | 6.330 | 6.216 | 6.330 | 124,308 | +0.09(+1.52%) |
Mar 24, 2005 | 6.194 | 6.297 | 6.194 | 6.235 | 168,151 | +0.03(+0.50%) |
Mar 23, 2005 | 6.417 | 6.417 | 6.185 | 6.204 | 267,701 | -0.20(-3.12%) |
Mar 22, 2005 | 6.464 | 6.506 | 6.402 | 6.404 | 206,320 | -0.06(-0.90%) |
Mar 21, 2005 | 6.630 | 6.642 | 6.462 | 6.462 | 213,026 | -0.17(-2.54%) |
Mar 18, 2005 | 6.580 | 6.652 | 6.572 | 6.630 | 374,471 | +0.05(+0.77%) |
Mar 17, 2005 | 6.574 | 6.589 | 6.534 | 6.580 | 307,933 | +0.01(+0.12%) |
Mar 16, 2005 | 6.417 | 6.572 | 6.407 | 6.572 | 366,734 | +0.16(+2.54%) |
Mar 15, 2005 | 6.528 | 6.534 | 6.378 | 6.409 | 504,453 | -0.11(-1.75%) |
Mar 14, 2005 | 6.485 | 6.534 | 6.444 | 6.524 | 174,340 | +0.05(+0.75%) |
Mar 11, 2005 | 6.427 | 6.485 | 6.344 | 6.475 | 249,647 | +0.08(+1.21%) |
Mar 10, 2005 | 6.574 | 6.574 | 6.382 | 6.398 | 274,406 | -0.17(-2.65%) |
Mar 09, 2005 | 6.503 | 6.605 | 6.481 | 6.572 | 418,830 | +0.07(+1.07%) |
Mar 08, 2005 | 6.417 | 6.504 | 6.386 | 6.503 | 693,237 | +0.09(+1.39%) |
Mar 07, 2005 | 6.621 | 6.625 | 6.413 | 6.413 | 665,899 | -0.21(-3.13%) |
Mar 04, 2005 | 6.640 | 6.733 | 6.582 | 6.621 | 452,357 | +0.01(+0.15%) |
Mar 03, 2005 | 6.621 | 6.698 | 6.611 | 6.611 | 434,304 | +0.02(+0.29%) |
Mar 02, 2005 | 6.753 | 6.753 | 6.592 | 6.592 | 420,894 | -0.12(-1.82%) |