Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.614 | 5.715 | 5.605 | 5.659 | 1,428,268 | +0.02(+0.40%) |
May 27, 2005 | 5.601 | 5.655 | 5.573 | 5.636 | 1,454,529 | +0.03(+0.62%) |
May 26, 2005 | 5.632 | 5.694 | 5.595 | 5.601 | 1,458,905 | -0.01(-0.18%) |
May 25, 2005 | 5.706 | 5.706 | 5.612 | 5.612 | 2,723,777 | -0.09(-1.55%) |
May 24, 2005 | 5.737 | 5.747 | 5.665 | 5.700 | 1,674,337 | -0.04(-0.65%) |
May 23, 2005 | 5.758 | 5.782 | 5.723 | 5.737 | 1,198,247 | -0.04(-0.71%) |
May 20, 2005 | 5.706 | 5.787 | 5.665 | 5.778 | 2,803,044 | +0.06(+1.08%) |
May 19, 2005 | 5.688 | 5.772 | 5.686 | 5.717 | 3,107,955 | +0.00(+0.00%) |
May 18, 2005 | 5.729 | 5.745 | 5.692 | 5.717 | 3,228,072 | +0.04(+0.69%) |
May 17, 2005 | 5.678 | 5.700 | 5.628 | 5.678 | 2,487,920 | +0.00(+0.00%) |
May 16, 2005 | 5.624 | 5.688 | 5.624 | 5.678 | 1,798,344 | +0.06(+1.02%) |
May 13, 2005 | 5.665 | 5.694 | 5.599 | 5.620 | 2,460,687 | -0.11(-1.90%) |
May 12, 2005 | 5.758 | 5.772 | 5.694 | 5.729 | 2,206,838 | -0.02(-0.39%) |
May 11, 2005 | 5.768 | 5.787 | 5.700 | 5.752 | 2,738,366 | -0.02(-0.29%) |
May 10, 2005 | 5.772 | 5.789 | 5.747 | 5.768 | 1,354,837 | -0.05(-0.88%) |
May 09, 2005 | 5.680 | 5.824 | 5.667 | 5.819 | 1,612,090 | +0.14(+2.46%) |
May 06, 2005 | 5.717 | 5.731 | 5.641 | 5.680 | 1,907,276 | -0.02(-0.36%) |
May 05, 2005 | 5.747 | 5.778 | 5.688 | 5.700 | 2,425,187 | -0.06(-1.11%) |
May 04, 2005 | 5.737 | 5.764 | 5.665 | 5.764 | 2,085,262 | +0.02(+0.36%) |
May 03, 2005 | 5.747 | 5.793 | 5.717 | 5.743 | 1,000,809 | -0.04(-0.71%) |
May 02, 2005 | 5.768 | 5.784 | 5.682 | 5.784 | 1,075,699 | +0.00(+0.00%) |
Apr 29, 2005 | 5.704 | 5.784 | 5.651 | 5.784 | 1,093,693 | +0.10(+1.77%) |
Apr 28, 2005 | 5.758 | 5.758 | 5.682 | 5.684 | 840,329 | -0.09(-1.60%) |
Apr 27, 2005 | 5.665 | 5.787 | 5.643 | 5.776 | 904,035 | +0.08(+1.41%) |
Apr 26, 2005 | 5.747 | 5.784 | 5.675 | 5.696 | 1,560,542 | -0.08(-1.35%) |
Apr 25, 2005 | 5.643 | 5.787 | 5.624 | 5.774 | 1,639,323 | +0.14(+2.48%) |
Apr 22, 2005 | 5.645 | 5.655 | 5.581 | 5.634 | 1,146,213 | -0.03(-0.54%) |
Apr 21, 2005 | 5.624 | 5.665 | 5.573 | 5.665 | 1,013,453 | +0.08(+1.47%) |
Apr 20, 2005 | 5.657 | 5.657 | 5.566 | 5.583 | 1,023,665 | -0.08(-1.38%) |
Apr 19, 2005 | 5.645 | 5.669 | 5.612 | 5.661 | 740,637 | +0.03(+0.55%) |
Apr 18, 2005 | 5.583 | 5.663 | 5.538 | 5.630 | 2,719,400 | +0.04(+0.70%) |
Apr 15, 2005 | 5.593 | 5.634 | 5.544 | 5.591 | 1,159,343 | -0.00(-0.04%) |
Apr 14, 2005 | 5.634 | 5.669 | 5.566 | 5.593 | 977,466 | -0.05(-0.80%) |
Apr 13, 2005 | 5.608 | 5.655 | 5.589 | 5.638 | 2,251,577 | +0.03(+0.55%) |
Apr 12, 2005 | 5.480 | 5.616 | 5.455 | 5.608 | 1,179,282 | +0.11(+2.02%) |
Apr 11, 2005 | 5.490 | 5.501 | 5.408 | 5.497 | 2,204,406 | +0.01(+0.11%) |
Apr 08, 2005 | 5.542 | 5.542 | 5.468 | 5.490 | 971,144 | -0.02(-0.37%) |
Apr 07, 2005 | 5.480 | 5.544 | 5.472 | 5.511 | 1,440,912 | +0.02(+0.34%) |
Apr 06, 2005 | 5.509 | 5.534 | 5.480 | 5.492 | 976,494 | +0.01(+0.23%) |
Apr 05, 2005 | 5.480 | 5.525 | 5.453 | 5.480 | 1,515,803 | -0.01(-0.19%) |
Apr 04, 2005 | 5.429 | 5.490 | 5.377 | 5.490 | 1,686,495 | +0.03(+0.49%) |
Apr 01, 2005 | 5.562 | 5.593 | 5.441 | 5.464 | 1,814,392 | -0.05(-0.93%) |
Mar 31, 2005 | 5.548 | 5.577 | 5.474 | 5.515 | 1,322,741 | -0.02(-0.45%) |
Mar 30, 2005 | 5.410 | 5.540 | 5.406 | 5.540 | 948,288 | +0.13(+2.43%) |
Mar 29, 2005 | 5.418 | 5.525 | 5.392 | 5.408 | 1,403,467 | -0.02(-0.34%) |
Mar 28, 2005 | 5.447 | 5.495 | 5.418 | 5.427 | 1,173,932 | -0.01(-0.23%) |
Mar 24, 2005 | 5.437 | 5.523 | 5.437 | 5.439 | 920,083 | +0.00(+0.04%) |
Mar 23, 2005 | 5.388 | 5.503 | 5.285 | 5.437 | 1,543,035 | +0.01(+0.11%) |
Mar 22, 2005 | 5.521 | 5.593 | 5.410 | 5.431 | 1,354,837 | -0.10(-1.79%) |
Mar 21, 2005 | 5.532 | 5.534 | 5.460 | 5.529 | 1,294,535 | -0.02(-0.33%) |
Mar 18, 2005 | 5.620 | 5.620 | 5.476 | 5.548 | 2,414,002 | -0.02(-0.37%) |
Mar 17, 2005 | 5.529 | 5.581 | 5.521 | 5.569 | 2,886,688 | +0.05(+0.93%) |
Mar 16, 2005 | 5.573 | 5.599 | 5.509 | 5.517 | 1,246,391 | -0.07(-1.18%) |
Mar 15, 2005 | 5.585 | 5.688 | 5.536 | 5.583 | 1,547,412 | +0.01(+0.11%) |
Mar 14, 2005 | 5.501 | 5.599 | 5.490 | 5.577 | 1,033,391 | +0.09(+1.73%) |
Mar 11, 2005 | 5.548 | 5.575 | 5.458 | 5.482 | 1,405,412 | -0.07(-1.19%) |
Mar 10, 2005 | 5.490 | 5.558 | 5.470 | 5.548 | 1,358,241 | +0.09(+1.66%) |
Mar 09, 2005 | 5.573 | 5.601 | 5.431 | 5.458 | 2,241,851 | -0.11(-1.92%) |
Mar 08, 2005 | 5.634 | 5.659 | 5.536 | 5.564 | 1,253,686 | -0.08(-1.49%) |
Mar 07, 2005 | 5.606 | 5.708 | 5.562 | 5.649 | 1,223,049 | +0.05(+0.96%) |
Mar 04, 2005 | 5.458 | 5.610 | 5.453 | 5.595 | 1,563,460 | +0.14(+2.52%) |
Mar 03, 2005 | 5.429 | 5.472 | 5.402 | 5.458 | 1,012,480 | +0.06(+1.10%) |
Mar 02, 2005 | 5.418 | 5.468 | 5.373 | 5.398 | 1,834,330 | -0.02(-0.34%) |