Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.463 | 6.485 | 6.423 | 6.485 | 39,442 | +0.04(+0.55%) |
May 27, 2005 | 6.441 | 6.450 | 6.410 | 6.450 | 28,108 | +0.03(+0.41%) |
May 26, 2005 | 6.436 | 6.450 | 6.419 | 6.423 | 41,935 | -0.01(-0.21%) |
May 25, 2005 | 6.458 | 6.458 | 6.428 | 6.436 | 15,414 | -0.02(-0.27%) |
May 24, 2005 | 6.414 | 6.454 | 6.401 | 6.454 | 92,712 | +0.04(+0.69%) |
May 23, 2005 | 6.450 | 6.450 | 6.397 | 6.410 | 89,538 | -0.03(-0.48%) |
May 20, 2005 | 6.529 | 6.529 | 6.441 | 6.441 | 40,122 | -0.06(-0.95%) |
May 19, 2005 | 6.498 | 6.525 | 6.481 | 6.503 | 85,004 | +0.01(+0.14%) |
May 18, 2005 | 6.481 | 6.547 | 6.476 | 6.494 | 158,902 | +0.01(+0.20%) |
May 17, 2005 | 6.458 | 6.516 | 6.422 | 6.481 | 58,030 | +0.02(+0.34%) |
May 16, 2005 | 6.481 | 6.481 | 6.445 | 6.458 | 23,801 | -0.01(-0.20%) |
May 13, 2005 | 6.441 | 6.472 | 6.419 | 6.472 | 157,995 | +0.02(+0.34%) |
May 12, 2005 | 6.432 | 6.454 | 6.397 | 6.450 | 85,231 | +0.02(+0.34%) |
May 11, 2005 | 6.463 | 6.485 | 6.428 | 6.428 | 19,494 | -0.03(-0.41%) |
May 10, 2005 | 6.353 | 6.578 | 6.344 | 6.454 | 196,304 | +0.10(+1.60%) |
May 09, 2005 | 6.322 | 6.353 | 6.313 | 6.353 | 44,202 | +0.03(+0.49%) |
May 06, 2005 | 6.326 | 6.326 | 6.304 | 6.322 | 31,961 | -0.00(-0.07%) |
May 05, 2005 | 6.300 | 6.326 | 6.300 | 6.326 | 56,896 | +0.00(+0.00%) |
May 04, 2005 | 6.304 | 6.326 | 6.295 | 6.326 | 44,429 | +0.02(+0.35%) |
May 03, 2005 | 6.282 | 6.304 | 6.264 | 6.304 | 93,618 | +0.04(+0.63%) |
May 02, 2005 | 6.251 | 6.286 | 6.247 | 6.264 | 87,271 | +0.00(+0.00%) |
Apr 29, 2005 | 6.269 | 6.291 | 6.264 | 6.264 | 129,887 | +0.01(+0.21%) |
Apr 28, 2005 | 6.286 | 6.300 | 6.247 | 6.251 | 108,352 | -0.02(-0.28%) |
Apr 27, 2005 | 6.278 | 6.278 | 6.269 | 6.269 | 19,721 | -0.00(-0.07%) |
Apr 26, 2005 | 6.282 | 6.282 | 6.256 | 6.273 | 56,443 | +0.00(+0.07%) |
Apr 25, 2005 | 6.269 | 6.304 | 6.269 | 6.269 | 51,909 | -0.02(-0.28%) |
Apr 22, 2005 | 6.282 | 6.291 | 6.256 | 6.286 | 57,803 | +0.01(+0.14%) |
Apr 21, 2005 | 6.269 | 6.282 | 6.247 | 6.278 | 86,818 | +0.01(+0.14%) |
Apr 20, 2005 | 6.278 | 6.282 | 6.251 | 6.269 | 36,268 | -0.01(-0.13%) |
Apr 19, 2005 | 6.260 | 6.278 | 6.260 | 6.277 | 22,441 | +0.04(+0.70%) |
Apr 18, 2005 | 6.216 | 6.264 | 6.216 | 6.233 | 72,764 | +0.01(+0.14%) |
Apr 15, 2005 | 6.220 | 6.256 | 6.220 | 6.225 | 20,401 | +0.01(+0.14%) |
Apr 14, 2005 | 6.220 | 6.251 | 6.216 | 6.216 | 46,922 | -0.02(-0.28%) |
Apr 13, 2005 | 6.242 | 6.256 | 6.233 | 6.233 | 27,881 | -0.02(-0.28%) |
Apr 12, 2005 | 6.229 | 6.260 | 6.220 | 6.251 | 72,764 | +0.00(+0.00%) |
Apr 11, 2005 | 6.229 | 6.256 | 6.229 | 6.251 | 32,188 | -0.01(-0.13%) |
Apr 08, 2005 | 6.269 | 6.269 | 6.233 | 6.259 | 92,258 | -0.00(-0.01%) |
Apr 07, 2005 | 6.251 | 6.269 | 6.238 | 6.260 | 36,948 | +0.01(+0.14%) |
Apr 06, 2005 | 6.269 | 6.278 | 6.247 | 6.251 | 122,180 | -0.01(-0.14%) |
Apr 05, 2005 | 6.269 | 6.269 | 6.233 | 6.260 | 61,203 | +0.02(+0.35%) |
Apr 04, 2005 | 6.247 | 6.273 | 6.220 | 6.238 | 41,482 | +0.00(+0.08%) |
Apr 01, 2005 | 6.238 | 6.264 | 6.220 | 6.233 | 50,322 | +0.04(+0.64%) |
Mar 31, 2005 | 6.119 | 6.198 | 6.119 | 6.194 | 94,525 | +0.04(+0.57%) |
Mar 30, 2005 | 6.119 | 6.176 | 6.119 | 6.158 | 33,095 | +0.03(+0.43%) |
Mar 29, 2005 | 6.053 | 6.154 | 6.053 | 6.132 | 105,406 | +0.02(+0.36%) |
Mar 28, 2005 | 6.229 | 6.229 | 6.061 | 6.110 | 190,411 | -0.07(-1.21%) |
Mar 24, 2005 | 6.198 | 6.229 | 6.176 | 6.185 | 61,883 | +0.01(+0.14%) |
Mar 23, 2005 | 6.207 | 6.207 | 6.132 | 6.176 | 143,035 | -0.05(-0.78%) |
Mar 22, 2005 | 6.269 | 6.278 | 6.220 | 6.225 | 113,339 | -0.05(-0.84%) |
Mar 21, 2005 | 6.273 | 6.300 | 6.247 | 6.278 | 69,590 | +0.00(+0.00%) |
Mar 18, 2005 | 6.233 | 6.282 | 6.233 | 6.278 | 9,293 | +0.04(+0.64%) |
Mar 17, 2005 | 6.238 | 6.269 | 6.229 | 6.238 | 131,247 | +0.01(+0.14%) |
Mar 16, 2005 | 6.278 | 6.278 | 6.181 | 6.229 | 43,522 | -0.05(-0.77%) |
Mar 15, 2005 | 6.264 | 6.286 | 6.264 | 6.278 | 34,908 | +0.01(+0.21%) |
Mar 14, 2005 | 6.300 | 6.300 | 6.264 | 6.264 | 234,840 | -0.02(-0.35%) |
Mar 11, 2005 | 6.225 | 6.300 | 6.194 | 6.286 | 198,571 | +0.06(+0.99%) |
Mar 10, 2005 | 6.225 | 6.264 | 6.203 | 6.225 | 92,712 | +0.00(+0.07%) |
Mar 09, 2005 | 6.264 | 6.326 | 6.220 | 6.220 | 121,047 | -0.12(-1.88%) |
Mar 08, 2005 | 6.361 | 6.361 | 6.331 | 6.339 | 38,988 | -0.02(-0.35%) |
Mar 07, 2005 | 6.353 | 6.361 | 6.339 | 6.361 | 22,894 | +0.02(+0.28%) |
Mar 04, 2005 | 6.300 | 6.375 | 6.300 | 6.344 | 75,257 | +0.02(+0.27%) |
Mar 03, 2005 | 6.348 | 6.353 | 6.327 | 6.327 | 71,404 | +0.00(+0.08%) |
Mar 02, 2005 | 6.348 | 6.370 | 6.322 | 6.322 | 111,299 | -0.01(-0.21%) |