Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.080 | 6.100 | 6.060 | 6.060 | 19,700 | -0.02(-0.33%) |
May 27, 2005 | 6.100 | 6.100 | 6.010 | 6.080 | 16,200 | -0.01(-0.16%) |
May 26, 2005 | 6.000 | 6.100 | 5.960 | 6.090 | 187,000 | +0.09(+1.50%) |
May 25, 2005 | 6.050 | 6.050 | 5.940 | 6.000 | 1,700 | +0.00(+0.00%) |
May 24, 2005 | 5.970 | 6.030 | 5.902 | 6.000 | 18,600 | +0.03(+0.50%) |
May 23, 2005 | 5.900 | 6.000 | 5.810 | 5.970 | 17,600 | +0.04(+0.67%) |
May 20, 2005 | 6.000 | 6.000 | 5.920 | 5.930 | 25,700 | -0.04(-0.67%) |
May 19, 2005 | 6.050 | 6.050 | 5.950 | 5.970 | 9,500 | -0.07(-1.16%) |
May 18, 2005 | 6.050 | 6.100 | 6.000 | 6.040 | 28,200 | +0.09(+1.51%) |
May 17, 2005 | 5.900 | 6.100 | 5.900 | 5.950 | 48,800 | -0.02(-0.34%) |
May 16, 2005 | 5.790 | 6.100 | 5.700 | 5.970 | 36,100 | +0.23(+4.01%) |
May 13, 2005 | 5.750 | 5.750 | 5.650 | 5.740 | 8,700 | -0.03(-0.52%) |
May 12, 2005 | 5.800 | 5.850 | 5.700 | 5.770 | 17,300 | -0.04(-0.69%) |
May 11, 2005 | 5.860 | 5.910 | 5.810 | 5.810 | 20,300 | -0.09(-1.53%) |
May 10, 2005 | 5.950 | 6.000 | 5.900 | 5.900 | 13,600 | -0.10(-1.67%) |
May 09, 2005 | 6.000 | 6.000 | 5.930 | 6.000 | 22,000 | +0.00(+0.00%) |
May 06, 2005 | 6.080 | 6.080 | 5.950 | 6.000 | 56,100 | -0.08(-1.32%) |
May 05, 2005 | 6.000 | 6.090 | 5.900 | 6.080 | 137,300 | +0.02(+0.33%) |
May 04, 2005 | 6.000 | 6.080 | 5.950 | 6.060 | 55,900 | +0.08(+1.34%) |
May 03, 2005 | 5.950 | 6.000 | 5.860 | 5.980 | 51,400 | +0.00(+0.00%) |
May 02, 2005 | 5.900 | 6.080 | 5.850 | 5.980 | 55,600 | +0.06(+1.01%) |
Apr 29, 2005 | 5.900 | 5.940 | 5.770 | 5.920 | 24,000 | +0.02(+0.34%) |
Apr 28, 2005 | 6.000 | 6.000 | 5.830 | 5.900 | 8,900 | -0.10(-1.67%) |
Apr 27, 2005 | 5.950 | 6.000 | 5.800 | 6.000 | 48,800 | +0.00(+0.00%) |
Apr 26, 2005 | 6.020 | 6.020 | 5.950 | 6.000 | 23,900 | +0.00(+0.00%) |
Apr 25, 2005 | 6.060 | 6.100 | 5.950 | 6.000 | 415,200 | -0.06(-0.99%) |
Apr 22, 2005 | 6.100 | 6.160 | 5.900 | 6.060 | 147,300 | -0.06(-0.98%) |
Apr 21, 2005 | 6.000 | 6.150 | 5.950 | 6.120 | 23,800 | +0.16(+2.68%) |
Apr 20, 2005 | 6.020 | 6.040 | 5.800 | 5.960 | 34,000 | -0.05(-0.83%) |
Apr 19, 2005 | 6.100 | 6.110 | 5.900 | 6.010 | 359,900 | -0.09(-1.48%) |
Apr 18, 2005 | 6.190 | 6.250 | 6.050 | 6.100 | 110,400 | +0.01(+0.16%) |
Apr 15, 2005 | 5.800 | 6.280 | 5.800 | 6.090 | 500,500 | +0.33(+5.73%) |
Apr 14, 2005 | 5.760 | 5.760 | 5.600 | 5.760 | 49,100 | -0.03(-0.52%) |
Apr 13, 2005 | 5.640 | 5.800 | 5.600 | 5.790 | 42,100 | +0.14(+2.48%) |
Apr 12, 2005 | 5.520 | 5.650 | 5.520 | 5.650 | 53,300 | +0.12(+2.17%) |
Apr 11, 2005 | 5.500 | 5.560 | 5.440 | 5.530 | 15,600 | +0.03(+0.55%) |
Apr 08, 2005 | 5.500 | 5.510 | 5.450 | 5.500 | 14,800 | +0.00(+0.00%) |
Apr 07, 2005 | 5.470 | 5.510 | 5.450 | 5.500 | 7,100 | +0.01(+0.18%) |
Apr 06, 2005 | 5.500 | 5.520 | 5.400 | 5.490 | 11,100 | -0.01(-0.18%) |
Apr 05, 2005 | 5.500 | 5.550 | 5.500 | 5.500 | 6,600 | -0.01(-0.18%) |
Apr 04, 2005 | 5.450 | 5.510 | 5.420 | 5.510 | 22,200 | +0.03(+0.55%) |
Apr 01, 2005 | 5.620 | 5.620 | 5.480 | 5.480 | 23,900 | -0.13(-2.32%) |
Mar 31, 2005 | 5.550 | 5.610 | 5.500 | 5.610 | 7,400 | +0.11(+2.00%) |
Mar 30, 2005 | 5.430 | 5.530 | 5.400 | 5.500 | 8,200 | +0.08(+1.48%) |
Mar 29, 2005 | 5.470 | 5.490 | 5.400 | 5.420 | 14,400 | -0.07(-1.28%) |
Mar 28, 2005 | 5.690 | 5.690 | 5.490 | 5.490 | 15,500 | -0.16(-2.83%) |
Mar 24, 2005 | 5.590 | 5.650 | 5.550 | 5.650 | 14,700 | +0.05(+0.89%) |
Mar 23, 2005 | 5.680 | 5.700 | 5.520 | 5.600 | 20,600 | -0.04(-0.71%) |
Mar 22, 2005 | 5.680 | 5.680 | 5.600 | 5.640 | 1,900 | +0.02(+0.36%) |
Mar 21, 2005 | 5.700 | 5.700 | 5.620 | 5.620 | 6,300 | -0.08(-1.40%) |
Mar 18, 2005 | 5.590 | 5.700 | 5.590 | 5.700 | 4,000 | +0.10(+1.79%) |
Mar 17, 2005 | 5.620 | 5.850 | 5.590 | 5.600 | 34,200 | -0.06(-1.06%) |
Mar 16, 2005 | 5.800 | 5.800 | 5.620 | 5.660 | 14,700 | -0.14(-2.41%) |
Mar 15, 2005 | 5.650 | 5.800 | 5.550 | 5.800 | 27,100 | +0.20(+3.57%) |
Mar 14, 2005 | 5.550 | 5.620 | 5.500 | 5.600 | 20,300 | +0.00(+0.00%) |
Mar 11, 2005 | 5.500 | 5.640 | 5.500 | 5.600 | 27,800 | +0.05(+0.90%) |
Mar 10, 2005 | 5.600 | 5.610 | 5.520 | 5.550 | 13,700 | -0.05(-0.89%) |
Mar 09, 2005 | 5.450 | 5.650 | 5.390 | 5.600 | 35,700 | +0.09(+1.63%) |
Mar 08, 2005 | 5.540 | 5.600 | 5.490 | 5.510 | 11,600 | -0.03(-0.54%) |
Mar 07, 2005 | 5.540 | 5.560 | 5.500 | 5.540 | 17,100 | -0.01(-0.18%) |
Mar 04, 2005 | 5.550 | 5.590 | 5.520 | 5.550 | 14,400 | +0.00(+0.00%) |
Mar 03, 2005 | 5.470 | 5.550 | 5.470 | 5.550 | 24,000 | +0.03(+0.54%) |
Mar 02, 2005 | 5.510 | 5.600 | 5.460 | 5.520 | 12,500 | -0.01(-0.18%) |