Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.862 | 5.973 | 5.862 | 5.898 | 52,554 | -0.12(-1.92%) |
May 27, 2005 | 6.013 | 6.053 | 5.860 | 6.013 | 35,472 | -0.09(-1.46%) |
May 26, 2005 | 5.889 | 6.102 | 5.884 | 6.102 | 78,297 | +0.22(+3.70%) |
May 25, 2005 | 5.904 | 5.951 | 5.804 | 5.884 | 95,109 | -0.13(-2.11%) |
May 24, 2005 | 5.993 | 6.080 | 5.811 | 6.011 | 72,900 | +0.09(+1.60%) |
May 23, 2005 | 5.916 | 6.096 | 5.867 | 5.917 | 361,560 | -0.14(-2.29%) |
May 20, 2005 | 6.200 | 6.200 | 5.862 | 6.056 | 95,769 | -0.03(-0.47%) |
May 19, 2005 | 6.222 | 6.222 | 6.044 | 6.084 | 88,527 | -0.14(-2.21%) |
May 18, 2005 | 5.802 | 6.222 | 5.802 | 6.222 | 125,100 | +0.24(+4.01%) |
May 17, 2005 | 6.104 | 6.104 | 5.727 | 5.982 | 97,098 | +0.02(+0.26%) |
May 16, 2005 | 5.758 | 6.100 | 5.720 | 5.967 | 110,253 | +0.32(+5.58%) |
May 13, 2005 | 5.473 | 5.773 | 5.473 | 5.651 | 95,088 | +0.18(+3.29%) |
May 12, 2005 | 5.422 | 5.511 | 5.356 | 5.471 | 88,845 | +0.05(+0.90%) |
May 11, 2005 | 5.178 | 5.469 | 5.002 | 5.422 | 79,764 | +0.36(+7.02%) |
May 10, 2005 | 4.800 | 5.391 | 4.800 | 5.067 | 151,566 | +0.32(+6.69%) |
May 09, 2005 | 4.598 | 4.824 | 4.598 | 4.749 | 67,287 | +0.19(+4.24%) |
May 06, 2005 | 4.533 | 4.653 | 4.473 | 4.556 | 37,419 | +0.06(+1.23%) |
May 05, 2005 | 4.480 | 4.600 | 4.444 | 4.500 | 119,805 | -0.01(-0.15%) |
May 04, 2005 | 4.447 | 4.518 | 4.447 | 4.507 | 75,987 | -0.04(-0.78%) |
May 03, 2005 | 4.422 | 4.704 | 4.422 | 4.542 | 67,791 | +0.07(+1.59%) |
May 02, 2005 | 4.422 | 4.578 | 4.422 | 4.471 | 95,718 | -0.09(-2.04%) |
Apr 29, 2005 | 4.676 | 4.684 | 4.449 | 4.564 | 95,919 | -0.14(-3.07%) |
Apr 28, 2005 | 4.824 | 4.824 | 4.704 | 4.709 | 47,229 | +0.05(+1.15%) |
Apr 27, 2005 | 4.722 | 4.889 | 4.624 | 4.656 | 66,654 | -0.18(-3.63%) |
Apr 26, 2005 | 4.718 | 4.833 | 4.718 | 4.831 | 50,916 | +0.03(+0.58%) |
Apr 25, 2005 | 4.738 | 4.907 | 4.689 | 4.803 | 37,119 | +0.17(+3.67%) |
Apr 22, 2005 | 4.798 | 4.848 | 4.542 | 4.633 | 115,719 | -0.08(-1.79%) |
Apr 21, 2005 | 4.718 | 4.778 | 4.687 | 4.718 | 78,474 | +0.11(+2.36%) |
Apr 20, 2005 | 4.647 | 4.824 | 4.500 | 4.609 | 54,696 | -0.14(-2.95%) |
Apr 19, 2005 | 4.833 | 4.833 | 4.667 | 4.749 | 57,363 | -0.08(-1.75%) |
Apr 18, 2005 | 4.500 | 4.833 | 4.440 | 4.833 | 41,958 | +0.31(+6.88%) |
Apr 15, 2005 | 4.727 | 4.778 | 4.522 | 4.522 | 67,680 | -0.14(-2.91%) |
Apr 14, 2005 | 4.909 | 5.000 | 4.627 | 4.658 | 79,710 | -0.32(-6.35%) |
Apr 13, 2005 | 5.222 | 5.222 | 4.973 | 4.973 | 79,005 | -0.23(-4.44%) |
Apr 12, 2005 | 5.004 | 5.311 | 5.004 | 5.204 | 148,431 | +0.10(+1.91%) |
Apr 11, 2005 | 4.838 | 5.220 | 4.838 | 5.107 | 93,432 | +0.20(+3.98%) |
Apr 08, 2005 | 4.927 | 4.989 | 4.876 | 4.911 | 48,300 | -0.07(-1.47%) |
Apr 07, 2005 | 4.847 | 5.027 | 4.822 | 4.984 | 26,016 | +0.02(+0.31%) |
Apr 06, 2005 | 4.758 | 5.036 | 4.693 | 4.969 | 59,061 | +0.28(+5.97%) |
Apr 05, 2005 | 4.669 | 4.733 | 4.536 | 4.689 | 104,910 | -0.03(-0.57%) |
Apr 04, 2005 | 4.591 | 4.716 | 4.584 | 4.716 | 50,613 | +0.09(+1.92%) |
Apr 01, 2005 | 4.793 | 4.835 | 4.598 | 4.627 | 28,467 | -0.11(-2.34%) |
Mar 31, 2005 | 4.820 | 4.840 | 4.736 | 4.738 | 40,506 | -0.08(-1.66%) |
Mar 30, 2005 | 4.873 | 4.873 | 4.753 | 4.818 | 55,560 | -0.07(-1.36%) |
Mar 29, 2005 | 4.782 | 4.933 | 4.782 | 4.884 | 24,714 | +0.03(+0.59%) |
Mar 28, 2005 | 4.871 | 4.938 | 4.789 | 4.856 | 56,736 | -0.02(-0.36%) |
Mar 24, 2005 | 4.667 | 4.907 | 4.585 | 4.873 | 69,864 | +0.30(+6.46%) |
Mar 23, 2005 | 4.718 | 4.718 | 4.493 | 4.578 | 132,165 | -0.05(-1.01%) |
Mar 22, 2005 | 4.667 | 4.778 | 4.589 | 4.624 | 67,029 | +0.01(+0.14%) |
Mar 21, 2005 | 4.667 | 4.716 | 4.438 | 4.618 | 67,143 | +0.03(+0.68%) |
Mar 18, 2005 | 4.784 | 4.798 | 4.449 | 4.587 | 100,812 | -0.16(-3.46%) |
Mar 17, 2005 | 4.656 | 4.769 | 4.571 | 4.751 | 58,500 | +0.13(+2.89%) |
Mar 16, 2005 | 4.322 | 4.676 | 4.322 | 4.618 | 100,710 | +0.18(+3.95%) |
Mar 15, 2005 | 4.387 | 4.453 | 4.302 | 4.442 | 161,166 | +0.14(+3.15%) |
Mar 14, 2005 | 4.396 | 4.396 | 4.269 | 4.307 | 54,735 | +0.06(+1.52%) |
Mar 11, 2005 | 4.362 | 4.444 | 4.224 | 4.242 | 58,131 | -0.02(-0.57%) |
Mar 10, 2005 | 4.153 | 4.364 | 4.136 | 4.267 | 76,014 | +0.15(+3.73%) |
Mar 09, 2005 | 4.189 | 4.211 | 4.113 | 4.113 | 48,384 | -0.07(-1.65%) |
Mar 08, 2005 | 4.300 | 4.360 | 4.089 | 4.182 | 141,282 | -0.10(-2.34%) |
Mar 07, 2005 | 4.789 | 4.789 | 4.173 | 4.282 | 173,556 | -0.40(-8.54%) |
Mar 04, 2005 | 4.678 | 4.773 | 4.600 | 4.682 | 79,353 | -0.02(-0.33%) |
Mar 03, 2005 | 4.818 | 4.818 | 4.667 | 4.698 | 81,231 | -0.03(-0.66%) |
Mar 02, 2005 | 4.680 | 4.822 | 4.680 | 4.729 | 74,742 | -0.01(-0.23%) |