Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.465 | 6.465 | 6.430 | 6.430 | 125,412 | -0.01(-0.20%) |
May 27, 2005 | 6.487 | 6.487 | 6.378 | 6.443 | 175,256 | -0.03(-0.54%) |
May 26, 2005 | 6.469 | 6.487 | 6.443 | 6.478 | 226,478 | +0.02(+0.34%) |
May 25, 2005 | 6.452 | 6.504 | 6.452 | 6.456 | 300,669 | +0.00(+0.00%) |
May 24, 2005 | 6.456 | 6.478 | 6.443 | 6.456 | 144,477 | +0.01(+0.14%) |
May 23, 2005 | 6.391 | 6.456 | 6.391 | 6.448 | 171,121 | +0.05(+0.75%) |
May 20, 2005 | 6.400 | 6.413 | 6.387 | 6.400 | 63,854 | -0.01(-0.20%) |
May 19, 2005 | 6.361 | 6.422 | 6.361 | 6.413 | 209,940 | +0.05(+0.82%) |
May 18, 2005 | 6.356 | 6.378 | 6.356 | 6.361 | 150,908 | +0.02(+0.33%) |
May 17, 2005 | 6.374 | 6.374 | 6.330 | 6.340 | 152,746 | -0.03(-0.53%) |
May 16, 2005 | 6.365 | 6.378 | 6.343 | 6.374 | 187,200 | +0.02(+0.27%) |
May 13, 2005 | 6.369 | 6.391 | 6.335 | 6.356 | 184,673 | +0.00(+0.07%) |
May 12, 2005 | 6.317 | 6.422 | 6.317 | 6.352 | 106,577 | -0.05(-0.75%) |
May 11, 2005 | 6.404 | 6.413 | 6.343 | 6.400 | 196,158 | -0.00(-0.01%) |
May 10, 2005 | 6.369 | 6.435 | 6.369 | 6.401 | 156,880 | +0.05(+0.77%) |
May 09, 2005 | 6.343 | 6.374 | 6.321 | 6.352 | 94,633 | +0.04(+0.62%) |
May 06, 2005 | 6.352 | 6.422 | 6.300 | 6.313 | 178,012 | -0.05(-0.82%) |
May 05, 2005 | 6.400 | 6.417 | 6.365 | 6.365 | 193,402 | -0.03(-0.41%) |
May 04, 2005 | 6.304 | 6.426 | 6.287 | 6.391 | 251,514 | +0.08(+1.24%) |
May 03, 2005 | 6.304 | 6.348 | 6.274 | 6.313 | 202,130 | +0.03(+0.49%) |
May 02, 2005 | 6.313 | 6.313 | 6.269 | 6.282 | 322,030 | -0.03(-0.48%) |
Apr 29, 2005 | 6.330 | 6.361 | 6.300 | 6.313 | 146,085 | -0.03(-0.41%) |
Apr 28, 2005 | 6.300 | 6.339 | 6.291 | 6.339 | 110,712 | +0.03(+0.55%) |
Apr 27, 2005 | 6.313 | 6.313 | 6.295 | 6.304 | 115,076 | +0.00(+0.00%) |
Apr 26, 2005 | 6.378 | 6.378 | 6.282 | 6.304 | 144,707 | -0.03(-0.55%) |
Apr 25, 2005 | 6.243 | 6.339 | 6.243 | 6.339 | 134,830 | +0.09(+1.39%) |
Apr 22, 2005 | 6.213 | 6.308 | 6.200 | 6.252 | 216,601 | +0.07(+1.13%) |
Apr 21, 2005 | 6.226 | 6.282 | 6.173 | 6.182 | 207,872 | -0.08(-1.25%) |
Apr 20, 2005 | 6.239 | 6.287 | 6.208 | 6.261 | 189,497 | -0.01(-0.14%) |
Apr 19, 2005 | 6.234 | 6.269 | 6.217 | 6.269 | 136,438 | +0.04(+0.70%) |
Apr 18, 2005 | 6.186 | 6.230 | 6.186 | 6.226 | 79,244 | +0.00(+0.07%) |
Apr 15, 2005 | 6.213 | 6.261 | 6.178 | 6.221 | 103,591 | +0.01(+0.14%) |
Apr 14, 2005 | 6.165 | 6.230 | 6.160 | 6.213 | 164,920 | -0.00(-0.07%) |
Apr 13, 2005 | 6.204 | 6.226 | 6.204 | 6.217 | 66,381 | -0.02(-0.28%) |
Apr 12, 2005 | 6.261 | 6.265 | 6.204 | 6.234 | 220,046 | +0.01(+0.14%) |
Apr 11, 2005 | 6.247 | 6.265 | 6.213 | 6.226 | 201,211 | -0.01(-0.14%) |
Apr 08, 2005 | 6.200 | 6.247 | 6.200 | 6.234 | 95,552 | -0.02(-0.35%) |
Apr 07, 2005 | 6.226 | 6.265 | 6.208 | 6.256 | 56,734 | +0.01(+0.21%) |
Apr 06, 2005 | 6.226 | 6.261 | 6.221 | 6.243 | 107,726 | +0.03(+0.49%) |
Apr 05, 2005 | 6.208 | 6.256 | 6.204 | 6.213 | 118,751 | +0.00(+0.07%) |
Apr 04, 2005 | 6.165 | 6.313 | 6.165 | 6.208 | 186,281 | +0.03(+0.49%) |
Apr 01, 2005 | 6.178 | 6.200 | 6.160 | 6.178 | 139,194 | +0.04(+0.71%) |
Mar 31, 2005 | 6.091 | 6.143 | 6.073 | 6.134 | 98,768 | +0.08(+1.29%) |
Mar 30, 2005 | 6.025 | 6.091 | 6.025 | 6.056 | 104,510 | +0.02(+0.29%) |
Mar 29, 2005 | 5.991 | 6.043 | 5.991 | 6.038 | 98,998 | +0.04(+0.65%) |
Mar 28, 2005 | 5.999 | 6.073 | 5.991 | 5.999 | 138,045 | -0.05(-0.86%) |
Mar 24, 2005 | 6.012 | 6.056 | 6.004 | 6.052 | 180,309 | +0.05(+0.87%) |
Mar 23, 2005 | 6.139 | 6.139 | 5.995 | 5.999 | 390,938 | -0.15(-2.48%) |
Mar 22, 2005 | 6.239 | 6.261 | 6.112 | 6.152 | 219,127 | -0.10(-1.60%) |
Mar 21, 2005 | 6.252 | 6.295 | 6.234 | 6.252 | 169,054 | -0.02(-0.28%) |
Mar 18, 2005 | 6.186 | 6.287 | 6.186 | 6.269 | 248,069 | +0.05(+0.77%) |
Mar 17, 2005 | 6.221 | 6.261 | 6.221 | 6.221 | 211,777 | -0.01(-0.14%) |
Mar 16, 2005 | 6.243 | 6.256 | 6.213 | 6.230 | 192,713 | +0.01(+0.21%) |
Mar 15, 2005 | 6.321 | 6.321 | 6.217 | 6.217 | 197,536 | -0.06(-0.97%) |
Mar 14, 2005 | 6.217 | 6.339 | 6.217 | 6.278 | 256,338 | +0.03(+0.42%) |
Mar 11, 2005 | 6.269 | 6.313 | 6.217 | 6.252 | 217,749 | -0.06(-0.90%) |
Mar 10, 2005 | 6.278 | 6.308 | 6.274 | 6.308 | 150,449 | +0.00(+0.00%) |
Mar 09, 2005 | 6.330 | 6.374 | 6.278 | 6.308 | 234,057 | -0.07(-1.02%) |
Mar 08, 2005 | 6.413 | 6.426 | 6.374 | 6.374 | 251,055 | -0.07(-1.01%) |
Mar 07, 2005 | 6.422 | 6.452 | 6.387 | 6.439 | 211,318 | +0.03(+0.41%) |
Mar 04, 2005 | 6.382 | 6.422 | 6.365 | 6.413 | 131,384 | +0.04(+0.61%) |
Mar 03, 2005 | 6.365 | 6.430 | 6.365 | 6.374 | 134,830 | -0.01(-0.14%) |
Mar 02, 2005 | 6.378 | 6.430 | 6.369 | 6.382 | 188,348 | -0.02(-0.34%) |