Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.138 | 6.170 | 6.059 | 6.109 | 5,256,461 | -0.05(-0.77%) |
May 27, 2005 | 6.068 | 6.181 | 6.027 | 6.157 | 3,507,151 | +0.11(+1.75%) |
May 26, 2005 | 6.016 | 6.075 | 6.003 | 6.051 | 3,133,895 | +0.03(+0.58%) |
May 25, 2005 | 6.046 | 6.090 | 6.007 | 6.016 | 7,535,966 | -0.04(-0.72%) |
May 24, 2005 | 6.109 | 6.112 | 6.016 | 6.059 | 3,696,478 | -0.03(-0.53%) |
May 23, 2005 | 5.955 | 6.118 | 5.955 | 6.092 | 3,809,920 | +0.09(+1.48%) |
May 20, 2005 | 5.966 | 6.027 | 5.938 | 6.003 | 5,789,647 | +0.00(+0.04%) |
May 19, 2005 | 5.921 | 6.038 | 5.916 | 6.001 | 4,604,656 | +0.03(+0.54%) |
May 18, 2005 | 5.977 | 5.992 | 5.795 | 5.968 | 7,083,340 | +0.17(+2.99%) |
May 17, 2005 | 5.581 | 5.797 | 5.572 | 5.795 | 4,611,397 | +0.16(+2.93%) |
May 16, 2005 | 5.509 | 5.676 | 5.448 | 5.630 | 4,733,379 | +0.12(+2.20%) |
May 13, 2005 | 5.617 | 5.628 | 5.418 | 5.509 | 6,751,751 | -0.09(-1.55%) |
May 12, 2005 | 5.596 | 5.689 | 5.524 | 5.596 | 6,225,541 | -0.01(-0.12%) |
May 11, 2005 | 5.663 | 5.741 | 5.490 | 5.602 | 6,392,061 | -0.08(-1.37%) |
May 10, 2005 | 5.628 | 5.680 | 5.568 | 5.680 | 4,366,994 | +0.00(+0.00%) |
May 09, 2005 | 5.711 | 5.726 | 5.613 | 5.680 | 5,430,856 | -0.02(-0.30%) |
May 06, 2005 | 5.821 | 5.897 | 5.639 | 5.698 | 9,166,021 | -0.04(-0.64%) |
May 05, 2005 | 5.635 | 5.836 | 5.533 | 5.734 | 14,168,619 | -0.17(-2.83%) |
May 04, 2005 | 5.851 | 5.962 | 5.825 | 5.901 | 4,588,838 | +0.05(+0.85%) |
May 03, 2005 | 5.791 | 5.945 | 5.791 | 5.851 | 11,271,851 | +0.03(+0.60%) |
May 02, 2005 | 5.823 | 5.912 | 5.730 | 5.817 | 3,720,634 | +0.03(+0.45%) |
Apr 29, 2005 | 5.789 | 5.851 | 5.652 | 5.791 | 5,273,510 | -0.02(-0.34%) |
Apr 28, 2005 | 5.895 | 5.951 | 5.795 | 5.810 | 3,327,527 | -0.14(-2.40%) |
Apr 27, 2005 | 5.908 | 6.027 | 5.873 | 5.953 | 2,992,135 | +0.06(+0.96%) |
Apr 26, 2005 | 5.873 | 6.042 | 5.851 | 5.897 | 4,087,970 | -0.03(-0.44%) |
Apr 25, 2005 | 5.925 | 6.023 | 5.858 | 5.923 | 6,720,231 | +0.01(+0.18%) |
Apr 22, 2005 | 6.051 | 6.079 | 5.854 | 5.912 | 4,495,284 | -0.21(-3.43%) |
Apr 21, 2005 | 5.903 | 6.151 | 5.903 | 6.122 | 6,300,071 | +0.23(+3.97%) |
Apr 20, 2005 | 5.953 | 6.005 | 5.851 | 5.888 | 5,867,646 | -0.10(-1.70%) |
Apr 19, 2005 | 6.010 | 6.044 | 5.927 | 5.990 | 4,008,305 | -0.00(-0.07%) |
Apr 18, 2005 | 5.960 | 6.079 | 5.960 | 5.994 | 5,037,163 | +0.02(+0.40%) |
Apr 15, 2005 | 6.010 | 6.183 | 5.938 | 5.971 | 9,034,478 | -0.09(-1.43%) |
Apr 14, 2005 | 6.235 | 6.348 | 6.042 | 6.057 | 6,648,433 | -0.16(-2.58%) |
Apr 13, 2005 | 6.281 | 6.307 | 6.205 | 6.218 | 5,046,969 | -0.05(-0.73%) |
Apr 12, 2005 | 6.072 | 6.281 | 6.068 | 6.263 | 6,171,956 | +0.16(+2.59%) |
Apr 11, 2005 | 6.151 | 6.187 | 6.038 | 6.105 | 3,948,476 | -0.06(-0.98%) |
Apr 08, 2005 | 6.317 | 6.317 | 6.157 | 6.166 | 2,635,569 | -0.11(-1.83%) |
Apr 07, 2005 | 6.179 | 6.317 | 6.075 | 6.281 | 5,199,530 | +0.09(+1.47%) |
Apr 06, 2005 | 6.268 | 6.294 | 6.129 | 6.190 | 3,029,049 | -0.04(-0.66%) |
Apr 05, 2005 | 6.133 | 6.261 | 6.116 | 6.231 | 2,352,069 | +0.09(+1.41%) |
Apr 04, 2005 | 6.083 | 6.172 | 6.033 | 6.144 | 4,358,753 | +0.05(+0.89%) |
Apr 01, 2005 | 6.356 | 6.380 | 6.062 | 6.090 | 8,121,584 | -0.23(-3.57%) |
Mar 31, 2005 | 6.363 | 6.363 | 6.276 | 6.315 | 3,583,221 | -0.02(-0.38%) |
Mar 30, 2005 | 6.307 | 6.369 | 6.183 | 6.339 | 3,984,011 | +0.07(+1.07%) |
Mar 29, 2005 | 6.229 | 6.300 | 6.196 | 6.272 | 4,622,670 | +0.04(+0.63%) |
Mar 28, 2005 | 6.129 | 6.285 | 6.120 | 6.233 | 2,964,275 | +0.10(+1.70%) |
Mar 24, 2005 | 6.057 | 6.185 | 6.051 | 6.129 | 4,264,096 | +0.06(+1.00%) |
Mar 23, 2005 | 5.988 | 6.090 | 5.977 | 6.068 | 5,424,332 | +0.06(+0.97%) |
Mar 22, 2005 | 5.953 | 6.109 | 5.953 | 6.010 | 4,947,656 | +0.01(+0.18%) |
Mar 21, 2005 | 6.059 | 6.077 | 5.958 | 5.999 | 4,090,019 | -0.06(-1.00%) |
Mar 18, 2005 | 6.187 | 6.209 | 5.960 | 6.059 | 11,858,239 | -0.14(-2.27%) |
Mar 17, 2005 | 6.274 | 6.296 | 6.177 | 6.200 | 3,799,371 | -0.08(-1.31%) |
Mar 16, 2005 | 6.387 | 6.506 | 6.246 | 6.283 | 6,794,179 | -0.19(-2.91%) |
Mar 15, 2005 | 6.447 | 6.608 | 6.402 | 6.471 | 4,782,097 | +0.00(+0.00%) |
Mar 14, 2005 | 6.393 | 6.476 | 6.341 | 6.471 | 2,705,323 | +0.09(+1.43%) |
Mar 11, 2005 | 6.480 | 6.497 | 6.369 | 6.380 | 5,020,986 | -0.09(-1.44%) |
Mar 10, 2005 | 6.504 | 6.534 | 6.372 | 6.473 | 3,678,312 | -0.03(-0.47%) |
Mar 09, 2005 | 6.532 | 6.554 | 6.471 | 6.504 | 3,360,288 | -0.03(-0.40%) |
Mar 08, 2005 | 6.562 | 6.658 | 6.515 | 6.530 | 2,928,856 | -0.05(-0.72%) |
Mar 07, 2005 | 6.584 | 6.662 | 6.564 | 6.577 | 6,589,435 | -0.01(-0.20%) |
Mar 04, 2005 | 6.588 | 6.798 | 6.567 | 6.590 | 10,215,911 | +0.09(+1.40%) |
Mar 03, 2005 | 6.296 | 6.532 | 6.285 | 6.499 | 21,947,978 | +0.26(+4.24%) |
Mar 02, 2005 | 6.125 | 6.272 | 6.062 | 6.235 | 7,372,133 | +0.11(+1.88%) |