Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.241 | 6.260 | 6.126 | 6.168 | 927,702 | +0.20(+3.35%) |
May 27, 2005 | 6.011 | 6.030 | 5.857 | 5.968 | 2,836,482 | -0.08(-1.33%) |
May 26, 2005 | 6.030 | 6.126 | 6.018 | 6.049 | 1,527,336 | -0.13(-2.17%) |
May 25, 2005 | 6.172 | 6.345 | 6.157 | 6.183 | 1,166,462 | -0.01(-0.19%) |
May 24, 2005 | 6.126 | 6.214 | 6.126 | 6.195 | 1,168,284 | +0.03(+0.50%) |
May 23, 2005 | 5.857 | 6.218 | 5.857 | 6.164 | 2,229,296 | -0.27(-4.12%) |
May 20, 2005 | 6.456 | 6.456 | 6.379 | 6.429 | 509,546 | -0.03(-0.42%) |
May 19, 2005 | 6.395 | 6.468 | 6.379 | 6.456 | 860,005 | +0.01(+0.12%) |
May 18, 2005 | 6.279 | 6.472 | 6.222 | 6.448 | 709,771 | +0.20(+3.13%) |
May 17, 2005 | 6.222 | 6.260 | 6.191 | 6.253 | 465,543 | -0.02(-0.37%) |
May 16, 2005 | 6.203 | 6.318 | 6.203 | 6.276 | 1,139,904 | -0.10(-1.63%) |
May 13, 2005 | 6.345 | 6.414 | 6.337 | 6.379 | 321,818 | +0.05(+0.79%) |
May 12, 2005 | 6.337 | 6.399 | 6.318 | 6.329 | 757,419 | +0.04(+0.61%) |
May 11, 2005 | 6.222 | 6.291 | 6.203 | 6.291 | 768,354 | +0.10(+1.55%) |
May 10, 2005 | 6.203 | 6.283 | 6.180 | 6.195 | 1,586,961 | -0.21(-3.30%) |
May 09, 2005 | 6.299 | 6.414 | 6.299 | 6.406 | 960,769 | +0.01(+0.18%) |
May 06, 2005 | 6.306 | 6.422 | 6.306 | 6.395 | 950,875 | +0.12(+1.83%) |
May 05, 2005 | 6.260 | 6.337 | 6.237 | 6.279 | 453,045 | +0.11(+1.74%) |
May 04, 2005 | 6.107 | 6.260 | 6.107 | 6.172 | 453,305 | +0.20(+3.34%) |
May 03, 2005 | 5.972 | 6.053 | 5.922 | 5.972 | 393,160 | -0.07(-1.08%) |
May 02, 2005 | 6.018 | 6.137 | 5.953 | 6.038 | 675,662 | +0.06(+1.03%) |
Apr 29, 2005 | 5.895 | 6.034 | 5.895 | 5.976 | 1,001,387 | +0.07(+1.24%) |
Apr 28, 2005 | 5.915 | 6.030 | 5.876 | 5.903 | 2,729,730 | -0.19(-3.09%) |
Apr 27, 2005 | 6.049 | 6.091 | 6.018 | 6.091 | 978,474 | -0.16(-2.58%) |
Apr 26, 2005 | 6.414 | 6.414 | 6.233 | 6.253 | 811,836 | -0.20(-3.15%) |
Apr 25, 2005 | 6.402 | 6.464 | 6.341 | 6.456 | 457,211 | +0.15(+2.38%) |
Apr 22, 2005 | 6.314 | 6.318 | 6.180 | 6.306 | 663,425 | -0.01(-0.12%) |
Apr 21, 2005 | 6.241 | 6.318 | 6.207 | 6.314 | 562,922 | +0.30(+4.98%) |
Apr 20, 2005 | 6.164 | 6.172 | 5.991 | 6.014 | 1,122,719 | -0.19(-3.09%) |
Apr 19, 2005 | 6.049 | 6.241 | 5.972 | 6.207 | 1,051,899 | +0.35(+5.97%) |
Apr 18, 2005 | 5.723 | 5.884 | 5.723 | 5.857 | 1,787,447 | -0.09(-1.55%) |
Apr 15, 2005 | 5.915 | 5.972 | 5.842 | 5.949 | 1,915,810 | -0.25(-4.09%) |
Apr 14, 2005 | 6.260 | 6.329 | 6.164 | 6.203 | 989,149 | -0.22(-3.35%) |
Apr 13, 2005 | 6.456 | 6.498 | 6.383 | 6.418 | 513,451 | -0.03(-0.54%) |
Apr 12, 2005 | 6.291 | 6.717 | 6.266 | 6.452 | 884,220 | +0.08(+1.20%) |
Apr 11, 2005 | 6.433 | 6.433 | 6.283 | 6.376 | 726,695 | -0.18(-2.75%) |
Apr 08, 2005 | 6.529 | 6.568 | 6.491 | 6.556 | 413,989 | -0.09(-1.33%) |
Apr 07, 2005 | 6.529 | 6.675 | 6.452 | 6.644 | 938,377 | +0.12(+1.76%) |
Apr 06, 2005 | 6.560 | 6.598 | 6.472 | 6.529 | 422,061 | +0.05(+0.71%) |
Apr 05, 2005 | 6.529 | 6.568 | 6.433 | 6.483 | 846,205 | +0.08(+1.26%) |
Apr 04, 2005 | 6.491 | 6.510 | 6.376 | 6.402 | 1,444,798 | -0.20(-3.08%) |
Apr 01, 2005 | 6.798 | 6.829 | 6.529 | 6.606 | 1,326,850 | +0.05(+0.70%) |
Mar 31, 2005 | 6.548 | 6.660 | 6.510 | 6.560 | 2,173,577 | +0.17(+2.58%) |
Mar 30, 2005 | 6.222 | 6.395 | 6.160 | 6.395 | 605,623 | +0.25(+4.06%) |
Mar 29, 2005 | 6.145 | 6.180 | 6.061 | 6.145 | 814,961 | -0.26(-4.13%) |
Mar 28, 2005 | 6.568 | 6.568 | 6.341 | 6.410 | 769,656 | -0.14(-2.11%) |
Mar 24, 2005 | 6.548 | 6.606 | 6.452 | 6.548 | 1,888,471 | +0.26(+4.15%) |
Mar 23, 2005 | 6.068 | 6.364 | 6.068 | 6.287 | 1,946,533 | +0.19(+3.15%) |
Mar 22, 2005 | 6.076 | 6.387 | 6.072 | 6.095 | 2,951,826 | +0.22(+3.73%) |
Mar 21, 2005 | 5.876 | 5.945 | 5.819 | 5.876 | 780,332 | -0.23(-3.77%) |
Mar 18, 2005 | 6.145 | 6.183 | 6.049 | 6.107 | 794,652 | -0.04(-0.69%) |
Mar 17, 2005 | 5.838 | 6.207 | 5.761 | 6.149 | 2,919,800 | +0.23(+3.96%) |
Mar 16, 2005 | 5.857 | 5.972 | 5.700 | 5.915 | 2,502,426 | -0.25(-4.05%) |
Mar 15, 2005 | 6.452 | 6.529 | 6.061 | 6.164 | 1,350,804 | -0.36(-5.59%) |
Mar 14, 2005 | 6.529 | 6.571 | 6.472 | 6.529 | 456,430 | -0.23(-3.41%) |
Mar 11, 2005 | 6.614 | 6.790 | 6.614 | 6.760 | 780,852 | +0.23(+3.53%) |
Mar 10, 2005 | 6.548 | 6.660 | 6.475 | 6.529 | 1,324,767 | -0.05(-0.70%) |
Mar 09, 2005 | 6.740 | 6.760 | 6.575 | 6.575 | 800,380 | -0.23(-3.33%) |
Mar 08, 2005 | 6.913 | 6.914 | 6.760 | 6.802 | 452,785 | -0.25(-3.59%) |
Mar 07, 2005 | 7.124 | 7.144 | 7.028 | 7.055 | 277,034 | -0.09(-1.29%) |
Mar 04, 2005 | 6.971 | 7.174 | 6.963 | 7.147 | 895,155 | +0.20(+2.93%) |
Mar 03, 2005 | 6.925 | 6.990 | 6.836 | 6.944 | 582,450 | +0.13(+1.97%) |
Mar 02, 2005 | 6.721 | 6.852 | 6.690 | 6.810 | 686,077 | -0.07(-0.95%) |