Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.062 | 6.095 | 6.024 | 6.080 | 140,952 | +0.03(+0.54%) |
May 27, 2005 | 5.977 | 6.047 | 5.959 | 6.047 | 105,290 | +0.09(+1.43%) |
May 26, 2005 | 5.906 | 5.968 | 5.903 | 5.962 | 82,873 | +0.04(+0.75%) |
May 25, 2005 | 5.888 | 5.927 | 5.871 | 5.918 | 184,427 | -0.03(-0.50%) |
May 24, 2005 | 6.024 | 6.086 | 5.915 | 5.947 | 279,868 | -0.08(-1.37%) |
May 23, 2005 | 6.003 | 6.074 | 5.953 | 6.030 | 155,218 | +0.07(+1.14%) |
May 20, 2005 | 5.912 | 6.036 | 5.859 | 5.962 | 333,871 | +0.05(+0.85%) |
May 19, 2005 | 5.894 | 5.933 | 5.883 | 5.912 | 181,710 | -0.03(-0.54%) |
May 18, 2005 | 5.906 | 6.000 | 5.906 | 5.944 | 143,670 | +0.05(+0.80%) |
May 17, 2005 | 5.830 | 5.900 | 5.830 | 5.897 | 157,595 | +0.04(+0.65%) |
May 16, 2005 | 5.859 | 5.862 | 5.830 | 5.859 | 83,552 | +0.00(+0.05%) |
May 13, 2005 | 5.933 | 5.939 | 5.853 | 5.856 | 74,722 | -0.06(-1.04%) |
May 12, 2005 | 6.021 | 6.021 | 5.918 | 5.918 | 159,633 | -0.10(-1.62%) |
May 11, 2005 | 5.989 | 6.015 | 5.956 | 6.015 | 121,932 | -0.00(-0.05%) |
May 10, 2005 | 6.071 | 6.071 | 5.962 | 6.018 | 175,257 | -0.07(-1.21%) |
May 09, 2005 | 6.050 | 6.124 | 6.050 | 6.092 | 127,367 | +0.02(+0.39%) |
May 06, 2005 | 5.992 | 6.080 | 5.992 | 6.068 | 92,383 | +0.10(+1.63%) |
May 05, 2005 | 6.000 | 6.039 | 5.965 | 5.971 | 104,610 | +0.00(+0.00%) |
May 04, 2005 | 5.956 | 5.983 | 5.924 | 5.971 | 91,025 | +0.02(+0.40%) |
May 03, 2005 | 5.959 | 5.959 | 5.888 | 5.947 | 65,891 | -0.01(-0.20%) |
May 02, 2005 | 5.880 | 5.974 | 5.880 | 5.959 | 105,290 | +0.08(+1.35%) |
Apr 29, 2005 | 5.868 | 5.880 | 5.835 | 5.880 | 145,368 | +0.03(+0.50%) |
Apr 28, 2005 | 5.888 | 5.906 | 5.835 | 5.850 | 113,441 | -0.02(-0.40%) |
Apr 27, 2005 | 5.886 | 5.962 | 5.859 | 5.874 | 328,776 | -0.01(-0.20%) |
Apr 26, 2005 | 5.838 | 5.886 | 5.833 | 5.886 | 244,544 | +0.05(+0.81%) |
Apr 25, 2005 | 5.850 | 5.880 | 5.833 | 5.838 | 205,485 | -0.01(-0.15%) |
Apr 22, 2005 | 5.865 | 5.865 | 5.815 | 5.847 | 72,004 | -0.00(-0.05%) |
Apr 21, 2005 | 5.838 | 5.888 | 5.833 | 5.850 | 236,733 | +0.02(+0.35%) |
Apr 20, 2005 | 5.874 | 5.891 | 5.777 | 5.830 | 176,276 | -0.09(-1.44%) |
Apr 19, 2005 | 5.894 | 5.933 | 5.844 | 5.915 | 264,244 | +0.05(+0.85%) |
Apr 18, 2005 | 5.859 | 5.918 | 5.835 | 5.865 | 98,497 | -0.02(-0.35%) |
Apr 15, 2005 | 5.953 | 5.953 | 5.844 | 5.886 | 176,276 | -0.06(-1.04%) |
Apr 14, 2005 | 6.030 | 6.047 | 5.947 | 5.947 | 123,631 | -0.07(-1.22%) |
Apr 13, 2005 | 6.006 | 6.050 | 5.989 | 6.021 | 130,084 | -0.03(-0.49%) |
Apr 12, 2005 | 6.021 | 6.050 | 5.933 | 6.050 | 155,557 | +0.03(+0.44%) |
Apr 11, 2005 | 6.033 | 6.062 | 6.006 | 6.024 | 127,367 | -0.03(-0.44%) |
Apr 08, 2005 | 6.062 | 6.062 | 5.971 | 6.050 | 168,803 | -0.01(-0.19%) |
Apr 07, 2005 | 6.056 | 6.095 | 6.027 | 6.062 | 102,233 | +0.02(+0.34%) |
Apr 06, 2005 | 5.977 | 6.042 | 5.977 | 6.042 | 81,514 | +0.08(+1.33%) |
Apr 05, 2005 | 6.027 | 6.036 | 5.962 | 5.962 | 122,951 | -0.05(-0.88%) |
Apr 04, 2005 | 5.997 | 6.036 | 5.968 | 6.015 | 119,215 | -0.02(-0.29%) |
Apr 01, 2005 | 5.962 | 6.033 | 5.933 | 6.033 | 148,425 | +0.12(+2.04%) |
Mar 31, 2005 | 5.859 | 5.912 | 5.844 | 5.912 | 73,703 | +0.08(+1.41%) |
Mar 30, 2005 | 5.756 | 5.841 | 5.756 | 5.830 | 150,802 | +0.08(+1.38%) |
Mar 29, 2005 | 5.865 | 5.883 | 5.741 | 5.750 | 133,141 | -0.13(-2.20%) |
Mar 28, 2005 | 5.894 | 5.894 | 5.844 | 5.880 | 144,689 | -0.01(-0.25%) |
Mar 24, 2005 | 5.962 | 5.992 | 5.868 | 5.894 | 181,370 | -0.02(-0.40%) |
Mar 23, 2005 | 5.977 | 5.994 | 5.830 | 5.918 | 235,714 | -0.09(-1.47%) |
Mar 22, 2005 | 6.162 | 6.162 | 6.006 | 6.006 | 282,245 | -0.17(-2.81%) |
Mar 21, 2005 | 6.227 | 6.227 | 6.162 | 6.180 | 110,045 | -0.04(-0.71%) |
Mar 18, 2005 | 6.201 | 6.268 | 6.183 | 6.224 | 97,138 | +0.02(+0.38%) |
Mar 17, 2005 | 6.183 | 6.218 | 6.168 | 6.201 | 168,803 | +0.04(+0.62%) |
Mar 16, 2005 | 6.239 | 6.242 | 6.148 | 6.162 | 195,635 | -0.06(-1.04%) |
Mar 15, 2005 | 6.277 | 6.330 | 6.227 | 6.227 | 245,903 | -0.06(-0.89%) |
Mar 14, 2005 | 6.259 | 6.321 | 6.206 | 6.283 | 191,560 | +0.02(+0.28%) |
Mar 11, 2005 | 6.259 | 6.301 | 6.242 | 6.265 | 141,971 | -0.02(-0.28%) |
Mar 10, 2005 | 6.304 | 6.318 | 6.204 | 6.283 | 212,278 | -0.03(-0.42%) |
Mar 09, 2005 | 6.354 | 6.392 | 6.301 | 6.310 | 205,145 | -0.06(-1.02%) |
Mar 08, 2005 | 6.365 | 6.386 | 6.345 | 6.374 | 166,086 | -0.01(-0.18%) |
Mar 07, 2005 | 6.401 | 6.416 | 6.365 | 6.386 | 373,610 | -0.00(-0.05%) |
Mar 04, 2005 | 6.307 | 6.395 | 6.301 | 6.389 | 279,528 | +0.06(+1.02%) |
Mar 03, 2005 | 6.333 | 6.351 | 6.304 | 6.324 | 198,353 | +0.00(+0.05%) |
Mar 02, 2005 | 6.245 | 6.351 | 6.245 | 6.321 | 186,125 | +0.08(+1.27%) |