Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.516 | 6.593 | 6.479 | 6.480 | 173,763 | -0.07(-1.08%) |
May 27, 2005 | 6.408 | 6.570 | 6.352 | 6.551 | 98,384 | +0.11(+1.75%) |
May 26, 2005 | 6.288 | 6.440 | 6.277 | 6.438 | 52,561 | +0.19(+3.11%) |
May 25, 2005 | 6.384 | 6.409 | 6.233 | 6.244 | 122,365 | -0.19(-2.99%) |
May 24, 2005 | 6.590 | 6.600 | 6.385 | 6.437 | 234,564 | -0.14(-2.13%) |
May 23, 2005 | 6.537 | 6.625 | 6.486 | 6.576 | 157,523 | +0.09(+1.39%) |
May 20, 2005 | 6.754 | 6.844 | 6.321 | 6.486 | 296,023 | -0.28(-4.12%) |
May 19, 2005 | 6.269 | 6.867 | 6.266 | 6.765 | 253,755 | +0.41(+6.39%) |
May 18, 2005 | 6.185 | 6.358 | 6.185 | 6.358 | 355,501 | +0.06(+0.98%) |
May 17, 2005 | 6.211 | 6.318 | 6.117 | 6.297 | 154,832 | +0.09(+1.38%) |
May 16, 2005 | 6.131 | 6.235 | 6.131 | 6.211 | 183,079 | +0.04(+0.66%) |
May 13, 2005 | 6.200 | 6.211 | 6.033 | 6.170 | 190,356 | +0.04(+0.71%) |
May 12, 2005 | 6.260 | 6.260 | 6.090 | 6.127 | 178,667 | -0.13(-2.14%) |
May 11, 2005 | 6.096 | 6.279 | 6.096 | 6.260 | 197,127 | +0.02(+0.27%) |
May 10, 2005 | 6.245 | 6.352 | 6.116 | 6.244 | 131,774 | +0.01(+0.10%) |
May 09, 2005 | 6.205 | 6.238 | 6.161 | 6.238 | 43,198 | +0.09(+1.54%) |
May 06, 2005 | 6.140 | 6.191 | 6.015 | 6.143 | 204,317 | +0.04(+0.69%) |
May 05, 2005 | 6.006 | 6.110 | 6.006 | 6.101 | 81,220 | +0.12(+1.94%) |
May 04, 2005 | 5.872 | 6.018 | 5.872 | 5.985 | 107,760 | +0.12(+2.05%) |
May 03, 2005 | 5.816 | 5.892 | 5.750 | 5.865 | 66,063 | +0.06(+1.06%) |
May 02, 2005 | 5.640 | 5.815 | 5.621 | 5.803 | 188,043 | +0.10(+1.74%) |
Apr 29, 2005 | 5.690 | 5.704 | 5.613 | 5.704 | 121,475 | +0.01(+0.24%) |
Apr 28, 2005 | 5.719 | 5.816 | 5.690 | 5.690 | 160,746 | -0.05(-0.79%) |
Apr 27, 2005 | 5.669 | 5.753 | 5.630 | 5.735 | 115,155 | +0.02(+0.29%) |
Apr 26, 2005 | 5.764 | 5.832 | 5.649 | 5.719 | 163,145 | -0.04(-0.63%) |
Apr 25, 2005 | 5.506 | 5.755 | 5.506 | 5.755 | 104,537 | +0.21(+3.72%) |
Apr 22, 2005 | 5.758 | 5.761 | 5.505 | 5.549 | 145,097 | -0.23(-3.98%) |
Apr 21, 2005 | 5.696 | 5.801 | 5.648 | 5.779 | 218,304 | +0.18(+3.17%) |
Apr 20, 2005 | 5.859 | 5.859 | 5.601 | 5.601 | 172,833 | -0.21(-3.65%) |
Apr 19, 2005 | 5.783 | 5.833 | 5.767 | 5.813 | 146,798 | +0.03(+0.44%) |
Apr 18, 2005 | 5.801 | 5.850 | 5.701 | 5.788 | 123,681 | -0.04(-0.75%) |
Apr 15, 2005 | 5.952 | 5.952 | 5.801 | 5.832 | 179,770 | -0.08(-1.40%) |
Apr 14, 2005 | 5.973 | 5.985 | 5.907 | 5.914 | 68,196 | +0.00(+0.00%) |
Apr 13, 2005 | 5.851 | 5.978 | 5.851 | 5.914 | 141,875 | +0.04(+0.64%) |
Apr 12, 2005 | 5.898 | 5.920 | 5.786 | 5.877 | 167,584 | -0.03(-0.56%) |
Apr 11, 2005 | 5.953 | 6.011 | 5.896 | 5.910 | 122,744 | -0.04(-0.73%) |
Apr 08, 2005 | 6.042 | 6.101 | 5.953 | 5.953 | 63,013 | -0.10(-1.71%) |
Apr 07, 2005 | 6.069 | 6.148 | 6.050 | 6.057 | 41,271 | +0.01(+0.17%) |
Apr 06, 2005 | 5.964 | 6.059 | 5.871 | 6.047 | 79,738 | +0.13(+2.21%) |
Apr 05, 2005 | 5.880 | 5.975 | 5.880 | 5.916 | 96,138 | -0.02(-0.38%) |
Apr 04, 2005 | 5.907 | 5.999 | 5.850 | 5.938 | 82,855 | -0.03(-0.48%) |
Apr 01, 2005 | 6.063 | 6.075 | 5.922 | 5.967 | 121,674 | +0.01(+0.15%) |
Mar 31, 2005 | 6.020 | 6.047 | 5.940 | 5.958 | 240,863 | -0.10(-1.62%) |
Mar 30, 2005 | 5.880 | 6.071 | 5.869 | 6.056 | 184,016 | +0.12(+1.98%) |
Mar 29, 2005 | 5.886 | 5.985 | 5.877 | 5.938 | 526,275 | -0.01(-0.10%) |
Mar 28, 2005 | 5.871 | 6.051 | 5.823 | 5.944 | 261,968 | +0.19(+3.27%) |
Mar 24, 2005 | 5.711 | 5.810 | 5.678 | 5.756 | 164,248 | +0.10(+1.81%) |
Mar 23, 2005 | 5.794 | 5.794 | 5.567 | 5.654 | 121,036 | -0.20(-3.34%) |
Mar 22, 2005 | 5.932 | 5.932 | 5.809 | 5.850 | 603,821 | -0.04(-0.65%) |
Mar 21, 2005 | 5.821 | 5.922 | 5.809 | 5.888 | 257,416 | -0.02(-0.27%) |
Mar 18, 2005 | 5.981 | 6.083 | 5.807 | 5.904 | 370,632 | -0.00(-0.05%) |
Mar 17, 2005 | 5.794 | 5.907 | 5.794 | 5.907 | 158,513 | +0.05(+0.93%) |
Mar 16, 2005 | 5.869 | 5.892 | 5.833 | 5.853 | 703,986 | -0.02(-0.28%) |
Mar 15, 2005 | 5.920 | 5.967 | 5.827 | 5.869 | 183,844 | +0.04(+0.67%) |
Mar 14, 2005 | 6.018 | 6.018 | 5.795 | 5.830 | 187,910 | -0.14(-2.34%) |
Mar 11, 2005 | 5.841 | 6.044 | 5.841 | 5.970 | 514,394 | +0.05(+0.84%) |
Mar 10, 2005 | 5.886 | 5.944 | 5.824 | 5.920 | 583,620 | +0.03(+0.56%) |
Mar 09, 2005 | 6.027 | 6.036 | 5.643 | 5.887 | 1,925,529 | -0.81(-12.09%) |
Mar 08, 2005 | 6.772 | 6.804 | 6.688 | 6.697 | 101,387 | +0.01(+0.16%) |
Mar 07, 2005 | 6.787 | 6.837 | 6.686 | 6.686 | 137,290 | -0.13(-1.86%) |
Mar 04, 2005 | 6.707 | 6.823 | 6.707 | 6.813 | 193,811 | +0.09(+1.41%) |
Mar 03, 2005 | 6.766 | 6.798 | 6.715 | 6.718 | 111,222 | -0.02(-0.22%) |
Mar 02, 2005 | 6.640 | 6.771 | 6.640 | 6.733 | 85,911 | +0.03(+0.45%) |