Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.170 | 6.251 | 6.147 | 6.245 | 3,465,569 | +0.09(+1.41%) |
May 27, 2005 | 6.085 | 6.172 | 6.069 | 6.158 | 1,573,956 | +0.07(+1.10%) |
May 26, 2005 | 6.093 | 6.123 | 6.089 | 6.091 | 1,560,617 | -0.00(-0.03%) |
May 25, 2005 | 6.123 | 6.129 | 6.081 | 6.093 | 1,400,060 | -0.02(-0.40%) |
May 24, 2005 | 6.154 | 6.154 | 6.107 | 6.117 | 1,549,255 | +0.00(+0.00%) |
May 23, 2005 | 6.073 | 6.129 | 6.054 | 6.117 | 2,854,463 | +0.04(+0.73%) |
May 20, 2005 | 6.097 | 6.097 | 6.052 | 6.073 | 2,706,750 | -0.02(-0.33%) |
May 19, 2005 | 6.123 | 6.127 | 6.089 | 6.093 | 13,489,784 | -0.03(-0.56%) |
May 18, 2005 | 6.123 | 6.160 | 6.073 | 6.127 | 2,101,572 | +0.03(+0.53%) |
May 17, 2005 | 5.963 | 6.113 | 5.963 | 6.095 | 2,520,997 | +0.11(+1.86%) |
May 16, 2005 | 5.890 | 5.990 | 5.862 | 5.984 | 4,091,990 | +0.09(+1.58%) |
May 13, 2005 | 6.083 | 6.093 | 5.832 | 5.890 | 5,209,469 | -0.18(-2.94%) |
May 12, 2005 | 6.119 | 6.127 | 6.042 | 6.069 | 3,235,848 | -0.03(-0.43%) |
May 11, 2005 | 6.113 | 6.121 | 6.050 | 6.095 | 6,317,562 | +0.02(+0.33%) |
May 10, 2005 | 5.979 | 6.188 | 5.905 | 6.075 | 5,072,131 | +0.10(+1.63%) |
May 09, 2005 | 6.101 | 6.101 | 5.941 | 5.977 | 3,512,501 | -0.08(-1.30%) |
May 06, 2005 | 6.018 | 6.095 | 6.006 | 6.056 | 3,062,446 | +0.04(+0.64%) |
May 05, 2005 | 5.971 | 6.083 | 5.951 | 6.018 | 4,087,543 | +0.08(+1.33%) |
May 04, 2005 | 5.951 | 5.961 | 5.890 | 5.939 | 2,924,120 | +0.02(+0.38%) |
May 03, 2005 | 5.973 | 5.988 | 5.896 | 5.917 | 2,567,930 | -0.06(-0.95%) |
May 02, 2005 | 5.860 | 5.973 | 5.834 | 5.973 | 3,647,369 | +0.13(+2.25%) |
Apr 29, 2005 | 5.809 | 5.842 | 5.664 | 5.842 | 3,769,887 | +0.03(+0.56%) |
Apr 28, 2005 | 5.872 | 5.880 | 5.781 | 5.809 | 19,792,032 | -0.11(-1.85%) |
Apr 27, 2005 | 5.992 | 6.020 | 5.917 | 5.919 | 2,426,145 | -0.06(-1.05%) |
Apr 26, 2005 | 6.079 | 6.081 | 5.969 | 5.982 | 1,531,470 | -0.10(-1.57%) |
Apr 25, 2005 | 6.024 | 6.095 | 6.024 | 6.077 | 1,958,306 | +0.05(+0.91%) |
Apr 22, 2005 | 5.921 | 6.030 | 5.913 | 6.022 | 2,686,495 | +0.10(+1.71%) |
Apr 21, 2005 | 5.870 | 5.971 | 5.854 | 5.921 | 2,344,631 | +0.08(+1.35%) |
Apr 20, 2005 | 5.971 | 5.977 | 5.840 | 5.842 | 5,346,807 | -0.10(-1.67%) |
Apr 19, 2005 | 5.826 | 5.955 | 5.826 | 5.941 | 3,396,900 | +0.11(+1.91%) |
Apr 18, 2005 | 5.769 | 5.852 | 5.688 | 5.830 | 2,860,391 | +0.02(+0.42%) |
Apr 15, 2005 | 5.941 | 5.969 | 5.793 | 5.805 | 4,006,524 | -0.17(-2.85%) |
Apr 14, 2005 | 6.073 | 6.073 | 5.961 | 5.975 | 3,778,779 | -0.11(-1.76%) |
Apr 13, 2005 | 6.218 | 6.218 | 6.066 | 6.083 | 3,930,444 | -0.17(-2.75%) |
Apr 12, 2005 | 6.237 | 6.275 | 6.123 | 6.255 | 6,077,467 | +0.02(+0.29%) |
Apr 11, 2005 | 6.186 | 6.255 | 6.143 | 6.237 | 3,767,911 | +0.04(+0.59%) |
Apr 08, 2005 | 6.285 | 6.287 | 6.198 | 6.200 | 3,542,142 | -0.12(-1.92%) |
Apr 07, 2005 | 6.316 | 6.358 | 6.279 | 6.322 | 2,594,113 | -0.02(-0.38%) |
Apr 06, 2005 | 6.356 | 6.417 | 6.336 | 6.346 | 1,996,345 | +0.00(+0.06%) |
Apr 05, 2005 | 6.301 | 6.376 | 6.301 | 6.342 | 2,094,656 | +0.04(+0.64%) |
Apr 04, 2005 | 6.279 | 6.309 | 6.263 | 6.301 | 2,341,667 | +0.02(+0.26%) |
Apr 01, 2005 | 6.275 | 6.322 | 6.269 | 6.285 | 3,433,951 | +0.05(+0.75%) |
Mar 31, 2005 | 6.147 | 6.245 | 6.147 | 6.239 | 3,913,153 | +0.09(+1.48%) |
Mar 30, 2005 | 6.103 | 6.184 | 6.093 | 6.147 | 3,609,824 | +0.03(+0.53%) |
Mar 29, 2005 | 6.202 | 6.263 | 6.115 | 6.115 | 3,589,075 | -0.05(-0.82%) |
Mar 28, 2005 | 6.164 | 6.196 | 6.158 | 6.166 | 3,548,071 | +0.04(+0.66%) |
Mar 24, 2005 | 6.113 | 6.172 | 6.103 | 6.125 | 2,469,125 | +0.06(+1.04%) |
Mar 23, 2005 | 6.083 | 6.111 | 6.044 | 6.062 | 2,322,400 | -0.06(-0.96%) |
Mar 22, 2005 | 6.174 | 6.212 | 6.111 | 6.121 | 3,188,422 | -0.05(-0.85%) |
Mar 21, 2005 | 6.182 | 6.182 | 6.143 | 6.174 | 1,870,370 | -0.01(-0.13%) |
Mar 18, 2005 | 6.170 | 6.208 | 6.156 | 6.182 | 3,089,124 | +0.01(+0.20%) |
Mar 17, 2005 | 6.123 | 6.220 | 6.123 | 6.170 | 3,037,251 | +0.05(+0.76%) |
Mar 16, 2005 | 6.226 | 6.235 | 6.117 | 6.123 | 2,120,839 | -0.05(-0.85%) |
Mar 15, 2005 | 6.243 | 6.245 | 6.174 | 6.176 | 2,814,941 | -0.07(-1.07%) |
Mar 14, 2005 | 6.194 | 6.243 | 6.194 | 6.243 | 3,713,074 | +0.05(+0.82%) |
Mar 11, 2005 | 6.212 | 6.265 | 6.178 | 6.192 | 2,419,723 | -0.02(-0.33%) |
Mar 10, 2005 | 6.147 | 6.212 | 6.133 | 6.212 | 3,932,914 | +0.08(+1.29%) |
Mar 09, 2005 | 6.263 | 6.263 | 6.133 | 6.133 | 3,098,510 | -0.13(-2.07%) |
Mar 08, 2005 | 6.265 | 6.281 | 6.176 | 6.263 | 3,042,191 | +0.01(+0.23%) |
Mar 07, 2005 | 6.224 | 6.275 | 6.208 | 6.249 | 3,165,203 | +0.06(+1.05%) |
Mar 04, 2005 | 6.062 | 6.184 | 6.060 | 6.184 | 2,231,500 | +0.16(+2.59%) |
Mar 03, 2005 | 6.052 | 6.099 | 6.028 | 6.028 | 3,981,823 | -0.01(-0.20%) |
Mar 02, 2005 | 6.022 | 6.046 | 5.992 | 6.040 | 5,666,934 | +0.03(+0.44%) |