Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.224 | 6.304 | 6.179 | 6.271 | 134,045 | +0.03(+0.52%) |
May 27, 2005 | 6.087 | 6.310 | 6.087 | 6.239 | 201,312 | +0.14(+2.24%) |
May 26, 2005 | 5.985 | 6.114 | 5.985 | 6.102 | 90,749 | +0.10(+1.70%) |
May 25, 2005 | 6.194 | 6.206 | 5.997 | 5.999 | 142,606 | -0.19(-3.14%) |
May 24, 2005 | 6.167 | 6.224 | 6.106 | 6.194 | 100,533 | -0.05(-0.82%) |
May 23, 2005 | 6.173 | 6.294 | 6.100 | 6.245 | 188,103 | +0.09(+1.49%) |
May 20, 2005 | 6.122 | 6.194 | 5.944 | 6.153 | 146,764 | +0.04(+0.67%) |
May 19, 2005 | 6.459 | 6.459 | 6.081 | 6.112 | 116,922 | -0.15(-2.45%) |
May 18, 2005 | 6.071 | 6.284 | 6.040 | 6.265 | 180,031 | +0.21(+3.55%) |
May 17, 2005 | 6.030 | 6.077 | 5.948 | 6.051 | 170,736 | +0.01(+0.17%) |
May 16, 2005 | 5.952 | 6.059 | 5.938 | 6.040 | 113,008 | +0.11(+1.90%) |
May 13, 2005 | 6.122 | 6.173 | 5.850 | 5.928 | 185,901 | -0.19(-3.17%) |
May 12, 2005 | 6.167 | 6.216 | 6.112 | 6.122 | 152,390 | -0.03(-0.50%) |
May 11, 2005 | 6.153 | 6.169 | 6.083 | 6.153 | 83,900 | +0.02(+0.27%) |
May 10, 2005 | 6.275 | 6.288 | 6.134 | 6.136 | 90,015 | -0.18(-2.85%) |
May 09, 2005 | 6.265 | 6.329 | 6.228 | 6.316 | 129,886 | +0.06(+1.01%) |
May 06, 2005 | 6.275 | 6.316 | 6.202 | 6.253 | 85,123 | +0.08(+1.26%) |
May 05, 2005 | 6.337 | 6.339 | 6.122 | 6.175 | 243,384 | -0.26(-3.97%) |
May 04, 2005 | 6.122 | 6.431 | 6.095 | 6.431 | 325,572 | +0.35(+5.75%) |
May 03, 2005 | 6.147 | 6.173 | 6.051 | 6.081 | 163,887 | -0.07(-1.06%) |
May 02, 2005 | 5.887 | 6.177 | 5.887 | 6.147 | 510,007 | +0.27(+4.59%) |
Apr 29, 2005 | 6.032 | 6.065 | 5.838 | 5.877 | 362,508 | -0.12(-2.08%) |
Apr 28, 2005 | 6.218 | 6.222 | 5.963 | 6.001 | 229,197 | -0.26(-4.11%) |
Apr 27, 2005 | 6.234 | 6.331 | 6.142 | 6.259 | 260,751 | -0.07(-1.16%) |
Apr 26, 2005 | 6.367 | 6.418 | 6.249 | 6.333 | 548,165 | -0.03(-0.55%) |
Apr 25, 2005 | 6.112 | 6.367 | 6.091 | 6.367 | 536,914 | +0.38(+6.31%) |
Apr 22, 2005 | 5.846 | 6.108 | 5.830 | 5.989 | 497,776 | +0.07(+1.21%) |
Apr 21, 2005 | 5.550 | 6.028 | 5.542 | 5.918 | 547,676 | +0.55(+10.20%) |
Apr 20, 2005 | 5.503 | 5.503 | 5.364 | 5.370 | 150,922 | -0.11(-2.05%) |
Apr 19, 2005 | 5.468 | 5.505 | 5.407 | 5.482 | 152,390 | -0.00(-0.04%) |
Apr 18, 2005 | 5.233 | 5.490 | 5.223 | 5.484 | 269,802 | +0.27(+5.22%) |
Apr 15, 2005 | 5.202 | 5.245 | 5.172 | 5.212 | 205,470 | +0.01(+0.20%) |
Apr 14, 2005 | 5.294 | 5.356 | 5.202 | 5.202 | 154,102 | -0.07(-1.36%) |
Apr 13, 2005 | 5.427 | 5.427 | 5.270 | 5.274 | 70,936 | -0.14(-2.64%) |
Apr 12, 2005 | 5.335 | 5.425 | 5.278 | 5.417 | 103,224 | +0.06(+1.18%) |
Apr 11, 2005 | 5.372 | 5.384 | 5.315 | 5.353 | 118,145 | -0.02(-0.34%) |
Apr 08, 2005 | 5.488 | 5.497 | 5.370 | 5.372 | 106,648 | -0.13(-2.45%) |
Apr 07, 2005 | 5.447 | 5.509 | 5.439 | 5.507 | 53,569 | +0.05(+0.94%) |
Apr 06, 2005 | 5.499 | 5.527 | 5.456 | 5.456 | 173,182 | -0.03(-0.60%) |
Apr 05, 2005 | 5.513 | 5.529 | 5.478 | 5.488 | 175,628 | -0.04(-0.67%) |
Apr 04, 2005 | 5.519 | 5.550 | 5.464 | 5.525 | 132,822 | +0.01(+0.11%) |
Apr 01, 2005 | 5.554 | 5.568 | 5.474 | 5.519 | 338,292 | -0.03(-0.63%) |
Mar 31, 2005 | 5.539 | 5.554 | 5.507 | 5.554 | 238,003 | -0.00(-0.07%) |
Mar 30, 2005 | 5.507 | 5.558 | 5.507 | 5.558 | 102,001 | +0.05(+0.97%) |
Mar 29, 2005 | 5.570 | 5.580 | 5.488 | 5.505 | 172,693 | -0.08(-1.36%) |
Mar 28, 2005 | 5.644 | 5.662 | 5.562 | 5.580 | 183,455 | -0.06(-1.09%) |
Mar 24, 2005 | 5.519 | 5.691 | 5.519 | 5.642 | 135,268 | +0.07(+1.28%) |
Mar 23, 2005 | 5.631 | 5.652 | 5.556 | 5.570 | 108,605 | -0.07(-1.27%) |
Mar 22, 2005 | 5.723 | 5.760 | 5.613 | 5.642 | 202,290 | -0.20(-3.46%) |
Mar 21, 2005 | 5.634 | 5.844 | 5.634 | 5.844 | 163,642 | +0.22(+3.89%) |
Mar 18, 2005 | 5.801 | 5.807 | 5.625 | 5.625 | 321,903 | -0.17(-2.93%) |
Mar 17, 2005 | 5.717 | 5.795 | 5.717 | 5.795 | 111,296 | +0.08(+1.32%) |
Mar 16, 2005 | 5.707 | 5.750 | 5.703 | 5.719 | 270,780 | -0.01(-0.14%) |
Mar 15, 2005 | 5.744 | 5.920 | 5.723 | 5.728 | 340,738 | +0.01(+0.21%) |
Mar 14, 2005 | 5.519 | 5.732 | 5.519 | 5.715 | 269,068 | +0.17(+3.10%) |
Mar 11, 2005 | 5.529 | 5.560 | 5.509 | 5.544 | 135,268 | +0.02(+0.44%) |
Mar 10, 2005 | 5.589 | 5.593 | 5.519 | 5.519 | 187,369 | -0.08(-1.39%) |
Mar 09, 2005 | 5.621 | 5.640 | 5.580 | 5.597 | 130,375 | -0.03(-0.62%) |
Mar 08, 2005 | 5.666 | 5.715 | 5.621 | 5.631 | 216,967 | -0.04(-0.72%) |
Mar 07, 2005 | 5.564 | 5.683 | 5.564 | 5.672 | 201,067 | +0.12(+2.13%) |
Mar 04, 2005 | 5.488 | 5.560 | 5.484 | 5.554 | 123,526 | +0.05(+0.97%) |
Mar 03, 2005 | 5.480 | 5.511 | 5.437 | 5.501 | 149,210 | +0.02(+0.41%) |
Mar 02, 2005 | 5.468 | 5.513 | 5.421 | 5.478 | 181,009 | +0.01(+0.26%) |