Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.090 | 6.090 | 5.980 | 6.000 | 40,860 | -0.11(-1.80%) |
May 27, 2005 | 6.120 | 6.300 | 6.010 | 6.110 | 37,820 | -0.05(-0.81%) |
May 26, 2005 | 6.160 | 6.260 | 6.070 | 6.160 | 44,984 | +0.01(+0.16%) |
May 25, 2005 | 6.110 | 6.280 | 6.100 | 6.150 | 18,599 | -0.02(-0.32%) |
May 24, 2005 | 6.220 | 6.220 | 5.990 | 6.170 | 61,300 | -0.01(-0.16%) |
May 23, 2005 | 6.249 | 6.270 | 6.000 | 6.180 | 110,808 | -0.01(-0.16%) |
May 20, 2005 | 6.110 | 6.230 | 6.110 | 6.190 | 12,986 | +0.06(+0.98%) |
May 19, 2005 | 6.150 | 6.310 | 6.100 | 6.130 | 51,750 | +0.06(+0.99%) |
May 18, 2005 | 6.061 | 6.290 | 5.820 | 6.070 | 35,700 | +0.03(+0.50%) |
May 17, 2005 | 6.050 | 6.100 | 5.950 | 6.040 | 17,975 | +0.07(+1.17%) |
May 16, 2005 | 5.900 | 6.150 | 5.900 | 5.970 | 56,669 | +0.01(+0.17%) |
May 13, 2005 | 5.900 | 6.100 | 5.900 | 5.960 | 108,546 | -0.03(-0.50%) |
May 12, 2005 | 5.840 | 6.030 | 5.840 | 5.990 | 20,077 | -0.01(-0.17%) |
May 11, 2005 | 6.160 | 6.160 | 5.910 | 6.000 | 80,543 | -0.12(-1.96%) |
May 10, 2005 | 6.020 | 6.130 | 5.990 | 6.120 | 71,340 | +0.09(+1.49%) |
May 09, 2005 | 6.120 | 6.270 | 5.770 | 6.030 | 75,508 | -0.09(-1.47%) |
May 06, 2005 | 6.220 | 6.250 | 6.120 | 6.120 | 22,450 | -0.12(-1.92%) |
May 05, 2005 | 6.550 | 6.550 | 6.210 | 6.240 | 24,028 | -0.26(-4.00%) |
May 04, 2005 | 6.470 | 6.520 | 6.250 | 6.500 | 45,320 | +0.10(+1.56%) |
May 03, 2005 | 6.380 | 6.550 | 6.270 | 6.400 | 19,222 | -0.10(-1.54%) |
May 02, 2005 | 6.540 | 6.600 | 6.050 | 6.500 | 97,902 | +0.10(+1.56%) |
Apr 29, 2005 | 6.270 | 6.550 | 6.050 | 6.400 | 62,904 | +0.12(+1.91%) |
Apr 28, 2005 | 6.300 | 6.330 | 6.250 | 6.280 | 4,100 | +0.02(+0.32%) |
Apr 27, 2005 | 6.280 | 6.570 | 6.070 | 6.260 | 59,950 | -0.06(-0.95%) |
Apr 26, 2005 | 6.280 | 6.370 | 6.260 | 6.320 | 18,498 | -0.03(-0.47%) |
Apr 25, 2005 | 6.550 | 6.670 | 6.260 | 6.350 | 49,510 | -0.35(-5.22%) |
Apr 22, 2005 | 6.400 | 6.710 | 6.290 | 6.700 | 47,090 | +0.35(+5.51%) |
Apr 21, 2005 | 6.540 | 6.540 | 6.160 | 6.350 | 38,798 | -0.10(-1.55%) |
Apr 20, 2005 | 6.490 | 6.540 | 6.300 | 6.450 | 25,913 | -0.02(-0.31%) |
Apr 19, 2005 | 6.050 | 6.590 | 6.050 | 6.470 | 76,770 | +0.35(+5.72%) |
Apr 18, 2005 | 6.370 | 6.390 | 6.040 | 6.120 | 48,844 | -0.13(-2.08%) |
Apr 15, 2005 | 6.361 | 6.390 | 6.090 | 6.250 | 95,270 | -0.15(-2.34%) |
Apr 14, 2005 | 6.450 | 6.450 | 6.190 | 6.400 | 68,525 | +0.09(+1.43%) |
Apr 13, 2005 | 6.500 | 6.630 | 6.270 | 6.310 | 85,671 | -0.16(-2.47%) |
Apr 12, 2005 | 6.270 | 6.680 | 6.200 | 6.470 | 64,950 | +0.06(+0.94%) |
Apr 11, 2005 | 6.390 | 6.460 | 6.250 | 6.410 | 73,120 | -0.04(-0.62%) |
Apr 08, 2005 | 6.700 | 6.700 | 6.360 | 6.450 | 75,606 | -0.22(-3.30%) |
Apr 07, 2005 | 6.750 | 6.790 | 6.620 | 6.670 | 37,740 | -0.18(-2.63%) |
Apr 06, 2005 | 7.020 | 7.040 | 6.750 | 6.850 | 21,340 | -0.05(-0.72%) |
Apr 05, 2005 | 6.870 | 6.940 | 6.700 | 6.900 | 43,823 | +0.19(+2.83%) |
Apr 04, 2005 | 7.030 | 7.190 | 6.710 | 6.710 | 65,370 | -0.45(-6.28%) |
Apr 01, 2005 | 7.480 | 7.600 | 7.010 | 7.160 | 67,443 | -0.12(-1.65%) |
Mar 31, 2005 | 7.380 | 7.500 | 7.100 | 7.280 | 101,929 | +0.24(+3.41%) |
Mar 30, 2005 | 7.000 | 7.300 | 6.500 | 7.040 | 272,967 | -0.08(-1.12%) |
Mar 29, 2005 | 7.560 | 7.600 | 6.860 | 7.120 | 126,296 | -0.32(-4.30%) |
Mar 28, 2005 | 7.350 | 7.560 | 7.250 | 7.440 | 41,990 | +0.09(+1.22%) |
Mar 24, 2005 | 7.310 | 7.670 | 7.290 | 7.350 | 27,913 | +0.00(+0.00%) |
Mar 23, 2005 | 7.450 | 7.740 | 7.250 | 7.350 | 103,491 | -0.16(-2.13%) |
Mar 22, 2005 | 7.670 | 7.710 | 7.450 | 7.510 | 71,104 | -0.18(-2.34%) |
Mar 21, 2005 | 7.990 | 7.990 | 7.690 | 7.690 | 32,530 | -0.30(-3.75%) |
Mar 18, 2005 | 7.900 | 8.000 | 7.850 | 7.990 | 54,216 | +0.19(+2.44%) |
Mar 17, 2005 | 7.700 | 8.000 | 7.700 | 7.800 | 66,679 | +0.00(+0.00%) |
Mar 16, 2005 | 7.800 | 8.000 | 7.750 | 7.800 | 130,095 | -0.16(-2.01%) |
Mar 15, 2005 | 8.050 | 8.250 | 7.750 | 7.960 | 135,440 | -0.04(-0.50%) |
Mar 14, 2005 | 7.450 | 8.220 | 7.400 | 8.000 | 589,247 | +0.80(+11.11%) |
Mar 11, 2005 | 7.370 | 7.390 | 7.160 | 7.200 | 30,950 | -0.11(-1.50%) |
Mar 10, 2005 | 7.100 | 7.390 | 7.100 | 7.310 | 29,470 | +0.19(+2.67%) |
Mar 09, 2005 | 7.210 | 7.276 | 7.120 | 7.120 | 40,050 | -0.01(-0.14%) |
Mar 08, 2005 | 7.090 | 7.280 | 7.050 | 7.130 | 73,900 | +0.13(+1.86%) |
Mar 07, 2005 | 7.020 | 7.190 | 6.867 | 7.000 | 391,601 | +0.20(+2.94%) |
Mar 04, 2005 | 6.800 | 6.850 | 6.770 | 6.800 | 23,750 | +0.00(+0.00%) |
Mar 03, 2005 | 6.630 | 6.980 | 6.600 | 6.800 | 83,363 | -0.01(-0.15%) |
Mar 02, 2005 | 6.990 | 6.990 | 6.700 | 6.810 | 63,246 | -0.18(-2.58%) |