Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.122 | 6.154 | 6.044 | 6.094 | 5,269,839 | -0.05(-0.77%) |
May 27, 2005 | 6.053 | 6.165 | 6.012 | 6.141 | 3,516,077 | +0.11(+1.75%) |
May 26, 2005 | 6.001 | 6.059 | 5.988 | 6.035 | 3,141,871 | +0.03(+0.58%) |
May 25, 2005 | 6.031 | 6.074 | 5.992 | 6.001 | 7,555,146 | -0.04(-0.72%) |
May 24, 2005 | 6.094 | 6.096 | 6.001 | 6.044 | 3,705,886 | -0.03(-0.53%) |
May 23, 2005 | 5.940 | 6.102 | 5.940 | 6.077 | 3,819,616 | +0.09(+1.48%) |
May 20, 2005 | 5.951 | 6.012 | 5.923 | 5.988 | 5,804,382 | +0.00(+0.04%) |
May 19, 2005 | 5.906 | 6.022 | 5.901 | 5.986 | 4,616,375 | +0.03(+0.54%) |
May 18, 2005 | 5.962 | 5.977 | 5.780 | 5.953 | 7,101,368 | +0.17(+2.99%) |
May 17, 2005 | 5.566 | 5.783 | 5.558 | 5.780 | 4,623,134 | +0.16(+2.93%) |
May 16, 2005 | 5.495 | 5.661 | 5.434 | 5.616 | 4,745,427 | +0.12(+2.20%) |
May 13, 2005 | 5.603 | 5.614 | 5.404 | 5.495 | 6,768,935 | -0.09(-1.55%) |
May 12, 2005 | 5.582 | 5.674 | 5.510 | 5.582 | 6,241,386 | -0.01(-0.12%) |
May 11, 2005 | 5.649 | 5.726 | 5.476 | 5.588 | 6,408,329 | -0.08(-1.37%) |
May 10, 2005 | 5.614 | 5.666 | 5.553 | 5.666 | 4,378,109 | +0.00(+0.00%) |
May 09, 2005 | 5.696 | 5.711 | 5.599 | 5.666 | 5,444,678 | -0.02(-0.30%) |
May 06, 2005 | 5.806 | 5.882 | 5.625 | 5.683 | 9,189,350 | -0.04(-0.64%) |
May 05, 2005 | 5.620 | 5.821 | 5.519 | 5.720 | 14,204,680 | -0.17(-2.83%) |
May 04, 2005 | 5.837 | 5.947 | 5.811 | 5.886 | 4,600,517 | +0.05(+0.85%) |
May 03, 2005 | 5.776 | 5.930 | 5.776 | 5.837 | 11,300,539 | +0.03(+0.60%) |
May 02, 2005 | 5.808 | 5.897 | 5.716 | 5.802 | 3,730,103 | +0.03(+0.45%) |
Apr 29, 2005 | 5.774 | 5.837 | 5.638 | 5.776 | 5,286,932 | -0.02(-0.34%) |
Apr 28, 2005 | 5.880 | 5.936 | 5.780 | 5.796 | 3,335,996 | -0.14(-2.40%) |
Apr 27, 2005 | 5.893 | 6.012 | 5.858 | 5.938 | 2,999,751 | +0.06(+0.96%) |
Apr 26, 2005 | 5.858 | 6.027 | 5.837 | 5.882 | 4,098,374 | -0.03(-0.44%) |
Apr 25, 2005 | 5.910 | 6.007 | 5.843 | 5.908 | 6,737,335 | +0.01(+0.18%) |
Apr 22, 2005 | 6.035 | 6.064 | 5.839 | 5.897 | 4,506,725 | -0.21(-3.43%) |
Apr 21, 2005 | 5.888 | 6.135 | 5.888 | 6.107 | 6,316,105 | +0.23(+3.97%) |
Apr 20, 2005 | 5.938 | 5.990 | 5.837 | 5.873 | 5,882,580 | -0.10(-1.70%) |
Apr 19, 2005 | 5.994 | 6.029 | 5.912 | 5.975 | 4,018,506 | -0.00(-0.07%) |
Apr 18, 2005 | 5.945 | 6.064 | 5.945 | 5.979 | 5,049,984 | +0.02(+0.40%) |
Apr 15, 2005 | 5.994 | 6.167 | 5.923 | 5.955 | 9,057,472 | -0.09(-1.43%) |
Apr 14, 2005 | 6.219 | 6.332 | 6.027 | 6.042 | 6,665,354 | -0.16(-2.58%) |
Apr 13, 2005 | 6.265 | 6.291 | 6.189 | 6.202 | 5,059,814 | -0.05(-0.73%) |
Apr 12, 2005 | 6.057 | 6.265 | 6.053 | 6.247 | 6,187,665 | +0.16(+2.59%) |
Apr 11, 2005 | 6.135 | 6.172 | 6.022 | 6.090 | 3,958,526 | -0.06(-0.98%) |
Apr 08, 2005 | 6.301 | 6.301 | 6.141 | 6.150 | 2,642,277 | -0.11(-1.83%) |
Apr 07, 2005 | 6.163 | 6.301 | 6.059 | 6.265 | 5,212,763 | +0.09(+1.47%) |
Apr 06, 2005 | 6.252 | 6.278 | 6.113 | 6.174 | 3,036,759 | -0.04(-0.66%) |
Apr 05, 2005 | 6.118 | 6.245 | 6.100 | 6.215 | 2,358,056 | +0.09(+1.41%) |
Apr 04, 2005 | 6.068 | 6.157 | 6.018 | 6.128 | 4,369,846 | +0.05(+0.89%) |
Apr 01, 2005 | 6.340 | 6.364 | 6.046 | 6.074 | 8,142,255 | -0.22(-3.57%) |
Mar 31, 2005 | 6.347 | 6.347 | 6.260 | 6.299 | 3,592,341 | -0.02(-0.38%) |
Mar 30, 2005 | 6.291 | 6.353 | 6.167 | 6.323 | 3,994,151 | +0.07(+1.07%) |
Mar 29, 2005 | 6.213 | 6.284 | 6.180 | 6.256 | 4,634,435 | +0.04(+0.63%) |
Mar 28, 2005 | 6.113 | 6.269 | 6.104 | 6.217 | 2,971,819 | +0.10(+1.70%) |
Mar 24, 2005 | 6.042 | 6.169 | 6.035 | 6.113 | 4,274,949 | +0.06(+1.00%) |
Mar 23, 2005 | 5.973 | 6.074 | 5.962 | 6.053 | 5,438,137 | +0.06(+0.97%) |
Mar 22, 2005 | 5.938 | 6.094 | 5.938 | 5.994 | 4,960,249 | +0.01(+0.18%) |
Mar 21, 2005 | 6.044 | 6.061 | 5.942 | 5.984 | 4,100,428 | -0.06(-1.00%) |
Mar 18, 2005 | 6.172 | 6.193 | 5.945 | 6.044 | 11,888,420 | -0.14(-2.27%) |
Mar 17, 2005 | 6.258 | 6.280 | 6.161 | 6.185 | 3,809,041 | -0.08(-1.31%) |
Mar 16, 2005 | 6.371 | 6.489 | 6.230 | 6.267 | 6,811,471 | -0.19(-2.91%) |
Mar 15, 2005 | 6.431 | 6.591 | 6.386 | 6.455 | 4,794,268 | +0.00(+0.00%) |
Mar 14, 2005 | 6.377 | 6.459 | 6.325 | 6.455 | 2,712,208 | +0.09(+1.43%) |
Mar 11, 2005 | 6.463 | 6.481 | 6.353 | 6.364 | 5,033,765 | -0.09(-1.44%) |
Mar 10, 2005 | 6.487 | 6.518 | 6.355 | 6.457 | 3,687,674 | -0.03(-0.47%) |
Mar 09, 2005 | 6.515 | 6.537 | 6.455 | 6.487 | 3,368,841 | -0.03(-0.40%) |
Mar 08, 2005 | 6.546 | 6.641 | 6.498 | 6.513 | 2,936,310 | -0.05(-0.72%) |
Mar 07, 2005 | 6.567 | 6.645 | 6.548 | 6.561 | 6,606,206 | -0.01(-0.20%) |
Mar 04, 2005 | 6.572 | 6.781 | 6.550 | 6.574 | 10,241,912 | +0.09(+1.40%) |
Mar 03, 2005 | 6.280 | 6.515 | 6.269 | 6.483 | 22,003,840 | +0.26(+4.24%) |
Mar 02, 2005 | 6.109 | 6.256 | 6.046 | 6.219 | 7,390,896 | +0.11(+1.88%) |