Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.969 | 6.093 | 5.969 | 6.015 | 100,744 | +0.03(+0.52%) |
May 27, 2005 | 6.012 | 6.031 | 5.938 | 5.984 | 65,130 | -0.02(-0.41%) |
May 26, 2005 | 5.922 | 6.012 | 5.869 | 6.009 | 157,854 | +0.13(+2.28%) |
May 25, 2005 | 5.906 | 5.931 | 5.797 | 5.875 | 231,647 | +0.01(+0.16%) |
May 24, 2005 | 6.000 | 6.000 | 5.866 | 5.866 | 192,505 | -0.13(-2.18%) |
May 23, 2005 | 5.975 | 5.997 | 5.888 | 5.997 | 125,128 | +0.04(+0.73%) |
May 20, 2005 | 5.938 | 5.959 | 5.860 | 5.953 | 191,221 | +0.02(+0.42%) |
May 19, 2005 | 6.062 | 6.109 | 5.860 | 5.928 | 168,121 | -0.10(-1.71%) |
May 18, 2005 | 5.984 | 6.031 | 5.950 | 6.031 | 126,090 | +0.05(+0.83%) |
May 17, 2005 | 6.109 | 6.109 | 5.959 | 5.981 | 168,762 | -0.13(-2.09%) |
May 16, 2005 | 6.140 | 6.140 | 6.047 | 6.109 | 131,545 | -0.03(-0.51%) |
May 13, 2005 | 6.184 | 6.187 | 6.087 | 6.140 | 113,257 | -0.04(-0.71%) |
May 12, 2005 | 6.196 | 6.196 | 6.109 | 6.184 | 97,856 | +0.01(+0.15%) |
May 11, 2005 | 6.202 | 6.224 | 6.149 | 6.174 | 115,182 | +0.02(+0.30%) |
May 10, 2005 | 6.143 | 6.218 | 6.109 | 6.156 | 107,481 | +0.03(+0.51%) |
May 09, 2005 | 6.146 | 6.221 | 6.125 | 6.125 | 126,411 | -0.04(-0.71%) |
May 06, 2005 | 6.187 | 6.224 | 6.146 | 6.168 | 89,835 | -0.02(-0.35%) |
May 05, 2005 | 6.215 | 6.234 | 6.162 | 6.190 | 55,184 | -0.04(-0.65%) |
May 04, 2005 | 6.218 | 6.234 | 6.125 | 6.230 | 118,711 | +0.03(+0.45%) |
May 03, 2005 | 6.224 | 6.224 | 6.168 | 6.202 | 94,969 | -0.01(-0.20%) |
May 02, 2005 | 6.202 | 6.230 | 6.159 | 6.215 | 98,819 | +0.00(+0.05%) |
Apr 29, 2005 | 6.234 | 6.234 | 6.156 | 6.212 | 43,955 | +0.01(+0.15%) |
Apr 28, 2005 | 6.212 | 6.224 | 6.115 | 6.202 | 53,259 | -0.02(-0.40%) |
Apr 27, 2005 | 6.227 | 6.234 | 6.078 | 6.227 | 201,488 | +0.01(+0.20%) |
Apr 26, 2005 | 6.202 | 6.234 | 6.128 | 6.215 | 199,563 | +0.01(+0.20%) |
Apr 25, 2005 | 6.100 | 6.202 | 6.100 | 6.202 | 239,668 | +0.08(+1.27%) |
Apr 22, 2005 | 6.125 | 6.187 | 6.096 | 6.125 | 89,835 | +0.03(+0.51%) |
Apr 21, 2005 | 6.187 | 6.202 | 6.059 | 6.093 | 97,856 | -0.09(-1.51%) |
Apr 20, 2005 | 6.196 | 6.206 | 6.109 | 6.187 | 75,397 | -0.01(-0.15%) |
Apr 19, 2005 | 6.215 | 6.215 | 6.103 | 6.196 | 119,994 | +0.01(+0.20%) |
Apr 18, 2005 | 6.146 | 6.215 | 5.984 | 6.184 | 130,903 | +0.07(+1.12%) |
Apr 15, 2005 | 6.109 | 6.190 | 6.109 | 6.115 | 97,215 | +0.05(+0.87%) |
Apr 14, 2005 | 6.184 | 6.184 | 6.062 | 6.062 | 77,322 | -0.09(-1.47%) |
Apr 13, 2005 | 6.171 | 6.234 | 6.143 | 6.153 | 98,177 | -0.10(-1.64%) |
Apr 12, 2005 | 6.333 | 6.333 | 6.234 | 6.255 | 128,978 | -0.08(-1.23%) |
Apr 11, 2005 | 6.333 | 6.333 | 6.259 | 6.333 | 163,950 | +0.00(+0.00%) |
Apr 08, 2005 | 6.302 | 6.333 | 6.265 | 6.333 | 127,374 | +0.05(+0.84%) |
Apr 07, 2005 | 6.249 | 6.312 | 6.171 | 6.280 | 231,005 | +0.04(+0.70%) |
Apr 06, 2005 | 6.234 | 6.243 | 6.171 | 6.237 | 75,397 | +0.00(+0.05%) |
Apr 05, 2005 | 6.084 | 6.240 | 6.084 | 6.234 | 94,648 | +0.17(+2.83%) |
Apr 04, 2005 | 6.050 | 6.156 | 6.037 | 6.062 | 141,170 | +0.02(+0.26%) |
Apr 01, 2005 | 6.140 | 6.168 | 6.031 | 6.047 | 93,364 | -0.12(-2.02%) |
Mar 31, 2005 | 6.047 | 6.171 | 6.015 | 6.171 | 69,301 | +0.16(+2.59%) |
Mar 30, 2005 | 6.050 | 6.106 | 6.015 | 6.015 | 73,151 | -0.06(-0.97%) |
Mar 29, 2005 | 5.978 | 6.078 | 5.934 | 6.075 | 55,505 | +0.11(+1.83%) |
Mar 28, 2005 | 6.140 | 6.168 | 5.934 | 5.966 | 121,919 | -0.17(-2.84%) |
Mar 24, 2005 | 6.187 | 6.234 | 6.078 | 6.140 | 122,240 | -0.03(-0.51%) |
Mar 23, 2005 | 6.240 | 6.240 | 6.156 | 6.171 | 110,048 | -0.07(-1.10%) |
Mar 22, 2005 | 6.249 | 6.259 | 6.209 | 6.240 | 66,093 | +0.02(+0.25%) |
Mar 21, 2005 | 6.343 | 6.343 | 6.218 | 6.224 | 129,299 | -0.09(-1.38%) |
Mar 18, 2005 | 6.255 | 6.312 | 6.234 | 6.312 | 76,360 | +0.06(+0.90%) |
Mar 17, 2005 | 6.252 | 6.265 | 6.234 | 6.255 | 175,179 | -0.00(-0.05%) |
Mar 16, 2005 | 6.249 | 6.265 | 6.218 | 6.259 | 80,852 | +0.02(+0.25%) |
Mar 15, 2005 | 6.234 | 6.255 | 6.221 | 6.243 | 104,915 | +0.01(+0.10%) |
Mar 14, 2005 | 6.221 | 6.249 | 6.221 | 6.237 | 71,547 | +0.01(+0.20%) |
Mar 11, 2005 | 6.265 | 6.265 | 6.218 | 6.224 | 120,315 | +0.00(+0.05%) |
Mar 10, 2005 | 6.296 | 6.327 | 6.221 | 6.221 | 165,233 | -0.09(-1.43%) |
Mar 09, 2005 | 6.280 | 6.358 | 6.262 | 6.312 | 148,228 | +0.06(+0.95%) |
Mar 08, 2005 | 6.290 | 6.312 | 6.221 | 6.252 | 137,641 | -0.04(-0.59%) |
Mar 07, 2005 | 6.280 | 6.312 | 6.249 | 6.290 | 99,781 | +0.02(+0.40%) |
Mar 04, 2005 | 6.240 | 6.287 | 6.224 | 6.265 | 102,669 | +0.04(+0.65%) |
Mar 03, 2005 | 6.246 | 6.252 | 6.209 | 6.224 | 148,228 | -0.02(-0.25%) |
Mar 02, 2005 | 6.234 | 6.249 | 6.206 | 6.240 | 88,231 | +0.01(+0.10%) |