Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.305 | 6.319 | 6.272 | 6.315 | 176,927 | +0.03(+0.45%) |
May 27, 2005 | 6.272 | 6.291 | 6.253 | 6.286 | 88,993 | +0.01(+0.23%) |
May 26, 2005 | 6.277 | 6.277 | 6.244 | 6.272 | 153,407 | -0.00(-0.08%) |
May 25, 2005 | 6.267 | 6.286 | 6.267 | 6.277 | 79,246 | +0.01(+0.15%) |
May 24, 2005 | 6.277 | 6.291 | 6.258 | 6.267 | 89,417 | -0.01(-0.15%) |
May 23, 2005 | 6.230 | 6.277 | 6.230 | 6.277 | 86,026 | +0.03(+0.53%) |
May 20, 2005 | 6.258 | 6.258 | 6.234 | 6.244 | 29,664 | -0.01(-0.15%) |
May 19, 2005 | 6.263 | 6.267 | 6.244 | 6.253 | 55,726 | -0.00(-0.08%) |
May 18, 2005 | 6.230 | 6.267 | 6.230 | 6.258 | 90,052 | +0.03(+0.53%) |
May 17, 2005 | 6.230 | 6.244 | 6.211 | 6.225 | 88,145 | -0.00(-0.08%) |
May 16, 2005 | 6.239 | 6.244 | 6.216 | 6.230 | 118,233 | +0.00(+0.08%) |
May 13, 2005 | 6.249 | 6.249 | 6.220 | 6.225 | 64,626 | +0.01(+0.15%) |
May 12, 2005 | 6.211 | 6.220 | 6.197 | 6.216 | 46,191 | +0.00(+0.08%) |
May 11, 2005 | 6.216 | 6.230 | 6.192 | 6.211 | 89,417 | -0.03(-0.53%) |
May 10, 2005 | 6.267 | 6.272 | 6.220 | 6.244 | 68,440 | +0.04(+0.68%) |
May 09, 2005 | 6.187 | 6.216 | 6.187 | 6.201 | 61,235 | +0.02(+0.31%) |
May 06, 2005 | 6.225 | 6.225 | 6.168 | 6.182 | 81,577 | -0.05(-0.76%) |
May 05, 2005 | 6.211 | 6.244 | 6.211 | 6.230 | 229,051 | +0.00(+0.00%) |
May 04, 2005 | 6.230 | 6.230 | 6.159 | 6.230 | 189,640 | +0.00(+0.08%) |
May 03, 2005 | 6.206 | 6.244 | 6.206 | 6.225 | 93,019 | -0.00(-0.08%) |
May 02, 2005 | 6.244 | 6.244 | 6.211 | 6.230 | 105,308 | -0.01(-0.23%) |
Apr 29, 2005 | 6.220 | 6.263 | 6.192 | 6.244 | 100,859 | +0.01(+0.15%) |
Apr 28, 2005 | 6.230 | 6.249 | 6.216 | 6.234 | 52,548 | +0.01(+0.15%) |
Apr 27, 2005 | 6.272 | 6.272 | 6.197 | 6.225 | 72,465 | +0.00(+0.00%) |
Apr 26, 2005 | 6.201 | 6.225 | 6.178 | 6.225 | 114,208 | +0.03(+0.46%) |
Apr 25, 2005 | 6.187 | 6.206 | 6.173 | 6.197 | 108,275 | +0.01(+0.15%) |
Apr 22, 2005 | 6.178 | 6.192 | 6.149 | 6.187 | 56,574 | +0.02(+0.31%) |
Apr 21, 2005 | 6.187 | 6.187 | 6.131 | 6.168 | 158,280 | -0.02(-0.38%) |
Apr 20, 2005 | 6.135 | 6.192 | 6.116 | 6.192 | 126,497 | +0.03(+0.54%) |
Apr 19, 2005 | 6.140 | 6.201 | 6.140 | 6.159 | 114,843 | +0.00(+0.08%) |
Apr 18, 2005 | 6.131 | 6.154 | 6.093 | 6.154 | 94,078 | +0.03(+0.54%) |
Apr 15, 2005 | 6.121 | 6.126 | 6.098 | 6.121 | 45,556 | +0.01(+0.15%) |
Apr 14, 2005 | 6.088 | 6.121 | 6.088 | 6.112 | 41,742 | +0.00(+0.00%) |
Apr 13, 2005 | 6.107 | 6.131 | 6.083 | 6.112 | 105,308 | -0.01(-0.23%) |
Apr 12, 2005 | 6.121 | 6.131 | 6.093 | 6.126 | 126,921 | +0.03(+0.54%) |
Apr 11, 2005 | 6.079 | 6.112 | 6.079 | 6.093 | 62,507 | +0.02(+0.31%) |
Apr 08, 2005 | 6.079 | 6.107 | 6.069 | 6.074 | 39,623 | -0.01(-0.23%) |
Apr 07, 2005 | 6.140 | 6.140 | 6.079 | 6.088 | 62,930 | -0.02(-0.39%) |
Apr 06, 2005 | 6.088 | 6.135 | 6.088 | 6.112 | 141,329 | +0.02(+0.39%) |
Apr 05, 2005 | 6.131 | 6.135 | 6.069 | 6.088 | 112,089 | -0.04(-0.69%) |
Apr 04, 2005 | 6.145 | 6.159 | 6.100 | 6.131 | 75,432 | +0.00(+0.08%) |
Apr 01, 2005 | 6.107 | 6.131 | 6.060 | 6.126 | 105,732 | +0.04(+0.70%) |
Mar 31, 2005 | 6.031 | 6.088 | 6.031 | 6.083 | 94,078 | +0.07(+1.10%) |
Mar 30, 2005 | 6.022 | 6.022 | 5.994 | 6.017 | 67,592 | +0.04(+0.63%) |
Mar 29, 2005 | 5.984 | 5.984 | 5.951 | 5.980 | 67,168 | -0.00(-0.08%) |
Mar 28, 2005 | 5.989 | 6.003 | 5.918 | 5.984 | 95,349 | +0.01(+0.24%) |
Mar 24, 2005 | 6.079 | 6.079 | 5.937 | 5.970 | 148,533 | -0.04(-0.71%) |
Mar 23, 2005 | 6.050 | 6.050 | 5.961 | 6.013 | 157,433 | -0.04(-0.62%) |
Mar 22, 2005 | 6.126 | 6.135 | 6.046 | 6.050 | 122,471 | -0.05(-0.77%) |
Mar 21, 2005 | 6.121 | 6.140 | 6.098 | 6.098 | 62,507 | -0.02(-0.39%) |
Mar 18, 2005 | 6.135 | 6.140 | 6.112 | 6.121 | 57,421 | +0.00(+0.00%) |
Mar 17, 2005 | 6.145 | 6.159 | 6.121 | 6.121 | 77,127 | -0.01(-0.15%) |
Mar 16, 2005 | 6.135 | 6.145 | 6.112 | 6.131 | 72,465 | +0.00(+0.08%) |
Mar 15, 2005 | 6.159 | 6.159 | 6.126 | 6.126 | 58,905 | +0.01(+0.23%) |
Mar 14, 2005 | 6.135 | 6.135 | 6.112 | 6.112 | 79,458 | -0.01(-0.23%) |
Mar 11, 2005 | 6.159 | 6.159 | 6.121 | 6.126 | 116,326 | -0.05(-0.76%) |
Mar 10, 2005 | 6.168 | 6.182 | 6.135 | 6.173 | 91,112 | +0.01(+0.23%) |
Mar 09, 2005 | 6.225 | 6.225 | 6.135 | 6.159 | 175,655 | -0.08(-1.21%) |
Mar 08, 2005 | 6.239 | 6.239 | 6.192 | 6.234 | 95,349 | -0.01(-0.15%) |
Mar 07, 2005 | 6.239 | 6.244 | 6.206 | 6.244 | 69,923 | +0.02(+0.38%) |
Mar 04, 2005 | 6.216 | 6.234 | 6.206 | 6.220 | 105,944 | +0.01(+0.23%) |
Mar 03, 2005 | 6.168 | 6.216 | 6.168 | 6.206 | 96,409 | +0.02(+0.38%) |
Mar 02, 2005 | 6.197 | 6.206 | 6.168 | 6.182 | 136,244 | -0.01(-0.23%) |