Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.151 | 5.159 | 5.101 | 5.115 | 305,759 | -0.01(-0.28%) |
May 27, 2005 | 5.094 | 5.151 | 5.086 | 5.130 | 335,282 | +0.00(+0.00%) |
May 26, 2005 | 5.086 | 5.151 | 5.086 | 5.130 | 407,494 | +0.03(+0.57%) |
May 25, 2005 | 5.123 | 5.137 | 5.086 | 5.101 | 496,339 | -0.06(-1.12%) |
May 24, 2005 | 5.159 | 5.195 | 5.137 | 5.159 | 399,455 | +0.00(+0.00%) |
May 23, 2005 | 5.173 | 5.209 | 5.130 | 5.159 | 455,451 | -0.01(-0.28%) |
May 20, 2005 | 5.166 | 5.209 | 5.108 | 5.173 | 498,834 | -0.01(-0.14%) |
May 19, 2005 | 5.187 | 5.224 | 5.123 | 5.180 | 371,596 | +0.01(+0.14%) |
May 18, 2005 | 5.166 | 5.209 | 5.130 | 5.173 | 497,171 | +0.04(+0.70%) |
May 17, 2005 | 5.086 | 5.159 | 5.072 | 5.137 | 271,524 | +0.00(+0.00%) |
May 16, 2005 | 5.058 | 5.159 | 5.058 | 5.137 | 263,624 | +0.07(+1.42%) |
May 13, 2005 | 5.058 | 5.151 | 5.050 | 5.065 | 297,859 | +0.00(+0.00%) |
May 12, 2005 | 5.187 | 5.187 | 5.065 | 5.065 | 385,595 | -0.09(-1.82%) |
May 11, 2005 | 5.180 | 5.231 | 5.058 | 5.159 | 484,420 | -0.04(-0.69%) |
May 10, 2005 | 5.195 | 5.195 | 5.094 | 5.195 | 407,356 | +0.00(+0.00%) |
May 09, 2005 | 5.086 | 5.195 | 5.086 | 5.195 | 299,245 | +0.11(+2.13%) |
May 06, 2005 | 5.159 | 5.159 | 5.086 | 5.086 | 234,517 | -0.10(-1.95%) |
May 05, 2005 | 5.231 | 5.231 | 5.123 | 5.187 | 330,708 | -0.04(-0.83%) |
May 04, 2005 | 5.166 | 5.231 | 5.086 | 5.231 | 383,100 | +0.12(+2.40%) |
May 03, 2005 | 5.058 | 5.173 | 5.058 | 5.108 | 504,517 | -0.01(-0.14%) |
May 02, 2005 | 5.180 | 5.231 | 5.050 | 5.115 | 366,745 | -0.06(-1.25%) |
Apr 29, 2005 | 5.231 | 5.231 | 5.050 | 5.180 | 420,800 | +0.13(+2.57%) |
Apr 28, 2005 | 5.123 | 5.151 | 5.050 | 5.050 | 241,586 | -0.09(-1.69%) |
Apr 27, 2005 | 5.115 | 5.224 | 5.115 | 5.137 | 369,101 | -0.02(-0.42%) |
Apr 26, 2005 | 5.231 | 5.260 | 5.154 | 5.159 | 514,219 | -0.05(-0.97%) |
Apr 25, 2005 | 5.159 | 5.231 | 5.086 | 5.209 | 443,809 | +0.07(+1.40%) |
Apr 22, 2005 | 5.050 | 5.137 | 5.022 | 5.137 | 463,352 | +0.08(+1.57%) |
Apr 21, 2005 | 5.022 | 5.072 | 4.985 | 5.058 | 372,982 | +0.06(+1.30%) |
Apr 20, 2005 | 5.094 | 5.094 | 4.985 | 4.993 | 381,437 | -0.10(-1.98%) |
Apr 19, 2005 | 5.079 | 5.101 | 5.022 | 5.094 | 564,810 | +0.01(+0.14%) |
Apr 18, 2005 | 5.022 | 5.094 | 5.022 | 5.086 | 310,888 | +0.01(+0.28%) |
Apr 15, 2005 | 5.065 | 5.123 | 5.036 | 5.072 | 450,462 | +0.00(+0.00%) |
Apr 14, 2005 | 5.195 | 5.231 | 5.043 | 5.072 | 584,214 | -0.16(-3.03%) |
Apr 13, 2005 | 5.231 | 5.252 | 5.144 | 5.231 | 526,694 | +0.00(+0.00%) |
Apr 12, 2005 | 5.050 | 5.231 | 4.964 | 5.231 | 813,465 | +0.16(+3.13%) |
Apr 11, 2005 | 5.094 | 5.123 | 4.942 | 5.072 | 1,096,632 | -0.04(-0.71%) |
Apr 08, 2005 | 5.173 | 5.224 | 5.079 | 5.108 | 609,717 | -0.17(-3.15%) |
Apr 07, 2005 | 5.375 | 5.389 | 5.231 | 5.274 | 730,441 | -0.09(-1.75%) |
Apr 06, 2005 | 5.303 | 5.411 | 5.303 | 5.368 | 547,207 | +0.06(+1.22%) |
Apr 05, 2005 | 5.267 | 5.353 | 5.195 | 5.303 | 704,938 | +0.01(+0.14%) |
Apr 04, 2005 | 5.346 | 5.404 | 5.166 | 5.296 | 910,072 | -0.12(-2.26%) |
Apr 01, 2005 | 5.476 | 5.534 | 5.288 | 5.418 | 972,166 | -0.07(-1.31%) |
Mar 31, 2005 | 5.555 | 5.591 | 5.454 | 5.490 | 953,593 | -0.08(-1.42%) |
Mar 30, 2005 | 5.512 | 5.656 | 5.512 | 5.570 | 586,709 | +0.06(+1.18%) |
Mar 29, 2005 | 5.519 | 5.692 | 5.505 | 5.505 | 436,740 | -0.01(-0.13%) |
Mar 28, 2005 | 5.570 | 5.577 | 5.498 | 5.512 | 537,643 | +0.03(+0.53%) |
Mar 24, 2005 | 5.483 | 5.555 | 5.447 | 5.483 | 572,433 | +0.00(+0.00%) |
Mar 23, 2005 | 5.577 | 5.577 | 5.339 | 5.483 | 799,189 | -0.10(-1.81%) |
Mar 22, 2005 | 5.786 | 5.815 | 5.303 | 5.584 | 1,019,291 | -0.24(-4.09%) |
Mar 21, 2005 | 5.808 | 5.858 | 5.793 | 5.822 | 363,973 | -0.01(-0.25%) |
Mar 18, 2005 | 5.887 | 5.887 | 5.700 | 5.837 | 917,695 | -0.01(-0.12%) |
Mar 17, 2005 | 5.808 | 5.866 | 5.772 | 5.844 | 489,964 | +0.03(+0.50%) |
Mar 16, 2005 | 5.779 | 5.866 | 5.628 | 5.815 | 764,260 | +0.01(+0.25%) |
Mar 15, 2005 | 5.873 | 5.916 | 5.786 | 5.801 | 605,421 | -0.06(-0.99%) |
Mar 14, 2005 | 5.808 | 5.923 | 5.801 | 5.858 | 711,314 | -0.09(-1.46%) |
Mar 11, 2005 | 5.967 | 6.032 | 5.830 | 5.945 | 910,210 | -0.03(-0.48%) |
Mar 10, 2005 | 6.039 | 6.097 | 5.974 | 5.974 | 640,349 | -0.08(-1.31%) |
Mar 09, 2005 | 6.176 | 6.176 | 6.039 | 6.053 | 562,869 | -0.12(-1.99%) |
Mar 08, 2005 | 6.205 | 6.219 | 6.133 | 6.176 | 433,552 | -0.02(-0.35%) |
Mar 07, 2005 | 6.169 | 6.241 | 6.161 | 6.198 | 361,755 | -0.01(-0.12%) |
Mar 04, 2005 | 6.176 | 6.234 | 6.147 | 6.205 | 387,674 | +0.04(+0.70%) |
Mar 03, 2005 | 6.176 | 6.219 | 6.133 | 6.161 | 395,159 | +0.01(+0.12%) |
Mar 02, 2005 | 6.154 | 6.198 | 6.140 | 6.154 | 390,446 | +0.01(+0.12%) |