Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.354 | 6.379 | 6.325 | 6.363 | 654,787 | +0.04(+0.66%) |
May 27, 2005 | 6.293 | 6.321 | 6.271 | 6.321 | 399,610 | +0.06(+0.92%) |
May 26, 2005 | 6.245 | 6.267 | 6.216 | 6.264 | 622,968 | +0.04(+0.57%) |
May 25, 2005 | 6.267 | 6.270 | 6.174 | 6.229 | 707,819 | -0.02(-0.36%) |
May 24, 2005 | 6.357 | 6.370 | 6.245 | 6.251 | 816,690 | -0.11(-1.66%) |
May 23, 2005 | 6.347 | 6.379 | 6.338 | 6.357 | 474,791 | +0.01(+0.15%) |
May 20, 2005 | 6.331 | 6.357 | 6.286 | 6.347 | 392,747 | +0.00(+0.00%) |
May 19, 2005 | 6.293 | 6.363 | 6.273 | 6.347 | 505,674 | +0.02(+0.25%) |
May 18, 2005 | 6.280 | 6.366 | 6.273 | 6.331 | 636,070 | +0.05(+0.87%) |
May 17, 2005 | 6.254 | 6.318 | 6.232 | 6.277 | 586,158 | +0.04(+0.56%) |
May 16, 2005 | 6.222 | 6.273 | 6.209 | 6.241 | 632,326 | +0.03(+0.52%) |
May 13, 2005 | 6.273 | 6.286 | 6.174 | 6.209 | 459,505 | -0.09(-1.37%) |
May 12, 2005 | 6.325 | 6.347 | 6.264 | 6.296 | 513,473 | -0.08(-1.21%) |
May 11, 2005 | 6.299 | 6.373 | 6.293 | 6.373 | 547,475 | +0.05(+0.81%) |
May 10, 2005 | 6.382 | 6.391 | 6.305 | 6.321 | 615,481 | -0.07(-1.15%) |
May 09, 2005 | 6.366 | 6.395 | 6.334 | 6.395 | 461,377 | +0.01(+0.20%) |
May 06, 2005 | 6.402 | 6.408 | 6.354 | 6.382 | 464,808 | +0.01(+0.10%) |
May 05, 2005 | 6.370 | 6.408 | 6.357 | 6.376 | 566,505 | +0.01(+0.10%) |
May 04, 2005 | 6.334 | 6.402 | 6.334 | 6.370 | 536,557 | +0.03(+0.51%) |
May 03, 2005 | 6.331 | 6.360 | 6.315 | 6.338 | 578,983 | -0.01(-0.15%) |
May 02, 2005 | 6.299 | 6.357 | 6.286 | 6.347 | 674,752 | +0.05(+0.76%) |
Apr 29, 2005 | 6.241 | 6.299 | 6.212 | 6.299 | 691,909 | +0.09(+1.39%) |
Apr 28, 2005 | 6.251 | 6.267 | 6.203 | 6.212 | 579,918 | -0.03(-0.51%) |
Apr 27, 2005 | 6.168 | 6.283 | 6.110 | 6.245 | 594,580 | +0.07(+1.14%) |
Apr 26, 2005 | 6.200 | 6.216 | 6.164 | 6.174 | 629,207 | -0.01(-0.21%) |
Apr 25, 2005 | 6.168 | 6.232 | 6.164 | 6.187 | 540,924 | +0.02(+0.26%) |
Apr 22, 2005 | 6.139 | 6.184 | 6.107 | 6.171 | 509,105 | +0.03(+0.52%) |
Apr 21, 2005 | 6.152 | 6.155 | 6.107 | 6.139 | 722,481 | +0.02(+0.26%) |
Apr 20, 2005 | 6.142 | 6.171 | 6.100 | 6.123 | 469,175 | -0.09(-1.44%) |
Apr 19, 2005 | 6.219 | 6.238 | 6.174 | 6.212 | 584,598 | +0.03(+0.41%) |
Apr 18, 2005 | 6.104 | 6.187 | 6.062 | 6.187 | 485,397 | +0.09(+1.47%) |
Apr 15, 2005 | 6.139 | 6.139 | 6.065 | 6.097 | 447,651 | -0.04(-0.68%) |
Apr 14, 2005 | 6.184 | 6.200 | 6.126 | 6.139 | 460,441 | -0.02(-0.36%) |
Apr 13, 2005 | 6.203 | 6.222 | 6.148 | 6.161 | 562,137 | -0.04(-0.57%) |
Apr 12, 2005 | 6.145 | 6.232 | 6.123 | 6.196 | 580,230 | +0.04(+0.57%) |
Apr 11, 2005 | 6.238 | 6.257 | 6.110 | 6.161 | 537,493 | -0.10(-1.54%) |
Apr 08, 2005 | 6.289 | 6.296 | 6.242 | 6.257 | 311,328 | -0.03(-0.41%) |
Apr 07, 2005 | 6.235 | 6.286 | 6.235 | 6.283 | 766,778 | +0.00(+0.00%) |
Apr 06, 2005 | 6.273 | 6.293 | 6.254 | 6.283 | 572,120 | +0.04(+0.56%) |
Apr 05, 2005 | 6.280 | 6.296 | 6.222 | 6.248 | 548,411 | -0.04(-0.66%) |
Apr 04, 2005 | 6.196 | 6.299 | 6.155 | 6.289 | 440,788 | +0.12(+1.87%) |
Apr 01, 2005 | 6.136 | 6.321 | 6.107 | 6.174 | 807,020 | +0.07(+1.16%) |
Mar 31, 2005 | 6.120 | 6.168 | 6.084 | 6.104 | 694,405 | +0.04(+0.74%) |
Mar 30, 2005 | 6.043 | 6.142 | 6.043 | 6.059 | 613,609 | +0.03(+0.53%) |
Mar 29, 2005 | 5.995 | 6.081 | 5.988 | 6.027 | 682,551 | +0.00(+0.00%) |
Mar 28, 2005 | 6.062 | 6.075 | 5.995 | 6.027 | 862,547 | -0.04(-0.63%) |
Mar 24, 2005 | 6.059 | 6.126 | 6.039 | 6.065 | 782,375 | +0.04(+0.64%) |
Mar 23, 2005 | 6.011 | 6.075 | 5.866 | 6.027 | 1,124,275 | -0.05(-0.79%) |
Mar 22, 2005 | 6.216 | 6.241 | 6.017 | 6.075 | 898,110 | -0.18(-2.87%) |
Mar 21, 2005 | 6.328 | 6.363 | 6.232 | 6.254 | 612,362 | -0.10(-1.61%) |
Mar 18, 2005 | 6.283 | 6.370 | 6.270 | 6.357 | 591,461 | +0.05(+0.86%) |
Mar 17, 2005 | 6.168 | 6.309 | 6.164 | 6.302 | 733,711 | +0.10(+1.65%) |
Mar 16, 2005 | 6.289 | 6.299 | 6.177 | 6.200 | 715,618 | -0.09(-1.43%) |
Mar 15, 2005 | 6.344 | 6.386 | 6.283 | 6.289 | 695,653 | -0.04(-0.71%) |
Mar 14, 2005 | 6.280 | 6.354 | 6.277 | 6.334 | 643,869 | +0.06(+0.92%) |
Mar 11, 2005 | 6.299 | 6.363 | 6.257 | 6.277 | 631,703 | -0.05(-0.86%) |
Mar 10, 2005 | 6.354 | 6.363 | 6.286 | 6.331 | 757,107 | -0.01(-0.15%) |
Mar 09, 2005 | 6.475 | 6.491 | 6.341 | 6.341 | 1,186,665 | -0.11(-1.69%) |
Mar 08, 2005 | 6.450 | 6.498 | 6.430 | 6.450 | 1,126,459 | -0.03(-0.45%) |
Mar 07, 2005 | 6.440 | 6.507 | 6.440 | 6.479 | 1,337,026 | +0.04(+0.55%) |
Mar 04, 2005 | 6.418 | 6.459 | 6.408 | 6.443 | 934,296 | +0.04(+0.55%) |
Mar 03, 2005 | 6.424 | 6.424 | 6.386 | 6.408 | 610,490 | -0.01(-0.15%) |
Mar 02, 2005 | 6.405 | 6.437 | 6.398 | 6.418 | 899,357 | +0.00(+0.05%) |