Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.781 | 5.781 | 5.697 | 5.713 | 86,507 | -0.07(-1.22%) |
May 27, 2005 | 5.813 | 5.813 | 5.653 | 5.783 | 22,181 | +0.03(+0.52%) |
May 26, 2005 | 5.564 | 5.762 | 5.551 | 5.753 | 20,702 | +0.12(+2.16%) |
May 25, 2005 | 5.672 | 5.729 | 5.629 | 5.632 | 34,381 | -0.08(-1.37%) |
May 24, 2005 | 5.680 | 5.770 | 5.626 | 5.710 | 14,787 | -0.03(-0.47%) |
May 23, 2005 | 5.810 | 5.813 | 5.735 | 5.737 | 17,745 | -0.02(-0.33%) |
May 20, 2005 | 5.829 | 5.829 | 5.724 | 5.756 | 13,308 | -0.07(-1.25%) |
May 19, 2005 | 5.643 | 5.870 | 5.643 | 5.829 | 34,381 | +0.18(+3.26%) |
May 18, 2005 | 5.545 | 5.675 | 5.478 | 5.645 | 70,610 | +0.12(+2.15%) |
May 17, 2005 | 5.521 | 5.537 | 5.423 | 5.526 | 9,242 | +0.06(+1.14%) |
May 16, 2005 | 5.326 | 5.543 | 5.326 | 5.464 | 19,223 | +0.05(+1.00%) |
May 13, 2005 | 5.437 | 5.445 | 5.369 | 5.410 | 27,356 | -0.09(-1.72%) |
May 12, 2005 | 5.775 | 5.775 | 5.505 | 5.505 | 38,447 | -0.22(-3.92%) |
May 11, 2005 | 5.545 | 5.762 | 5.545 | 5.729 | 45,101 | +0.18(+3.32%) |
May 10, 2005 | 5.653 | 5.653 | 5.543 | 5.545 | 26,617 | -0.14(-2.43%) |
May 09, 2005 | 5.618 | 5.683 | 5.591 | 5.683 | 18,484 | +0.05(+0.96%) |
May 06, 2005 | 5.599 | 5.632 | 5.497 | 5.629 | 61,368 | +0.04(+0.77%) |
May 05, 2005 | 5.586 | 5.599 | 5.552 | 5.586 | 19,963 | +0.04(+0.73%) |
May 04, 2005 | 5.329 | 5.559 | 5.329 | 5.545 | 56,192 | +0.17(+3.22%) |
May 03, 2005 | 5.332 | 5.402 | 5.318 | 5.372 | 55,822 | -0.03(-0.50%) |
May 02, 2005 | 5.421 | 5.488 | 5.342 | 5.399 | 26,247 | -0.09(-1.63%) |
Apr 29, 2005 | 5.383 | 5.518 | 5.345 | 5.488 | 46,950 | +0.06(+1.20%) |
Apr 28, 2005 | 5.421 | 5.464 | 5.323 | 5.423 | 32,532 | -0.04(-0.69%) |
Apr 27, 2005 | 5.540 | 5.540 | 5.396 | 5.461 | 42,144 | -0.03(-0.49%) |
Apr 26, 2005 | 5.510 | 5.521 | 5.410 | 5.488 | 16,266 | -0.08(-1.36%) |
Apr 25, 2005 | 5.451 | 5.575 | 5.451 | 5.564 | 35,120 | +0.18(+3.37%) |
Apr 22, 2005 | 5.510 | 5.526 | 5.332 | 5.383 | 73,568 | -0.15(-2.74%) |
Apr 21, 2005 | 5.559 | 5.621 | 5.383 | 5.534 | 39,556 | +0.04(+0.79%) |
Apr 20, 2005 | 5.783 | 5.783 | 5.491 | 5.491 | 83,179 | -0.29(-5.05%) |
Apr 19, 2005 | 5.588 | 5.783 | 5.588 | 5.783 | 74,677 | +0.26(+4.75%) |
Apr 18, 2005 | 5.315 | 5.521 | 5.315 | 5.521 | 41,774 | +0.14(+2.56%) |
Apr 15, 2005 | 5.710 | 5.710 | 5.375 | 5.383 | 79,483 | -0.26(-4.60%) |
Apr 14, 2005 | 5.708 | 5.708 | 5.643 | 5.643 | 23,290 | -0.05(-0.81%) |
Apr 13, 2005 | 5.827 | 5.827 | 5.629 | 5.689 | 247,691 | -0.21(-3.49%) |
Apr 12, 2005 | 5.786 | 5.910 | 5.716 | 5.894 | 34,011 | +0.04(+0.74%) |
Apr 11, 2005 | 5.789 | 5.948 | 5.680 | 5.851 | 52,865 | +0.06(+1.07%) |
Apr 08, 2005 | 5.948 | 5.948 | 5.786 | 5.789 | 25,508 | -0.16(-2.64%) |
Apr 07, 2005 | 5.905 | 5.948 | 5.762 | 5.946 | 12,939 | +0.05(+0.87%) |
Apr 06, 2005 | 5.918 | 5.924 | 5.889 | 5.894 | 12,939 | +0.02(+0.41%) |
Apr 05, 2005 | 5.724 | 5.870 | 5.724 | 5.870 | 92,052 | +0.20(+3.53%) |
Apr 04, 2005 | 5.724 | 5.724 | 5.586 | 5.670 | 38,817 | -0.05(-0.90%) |
Apr 01, 2005 | 5.951 | 5.951 | 5.721 | 5.721 | 57,301 | -0.18(-2.98%) |
Mar 31, 2005 | 5.735 | 5.897 | 5.680 | 5.897 | 64,695 | +0.16(+2.83%) |
Mar 30, 2005 | 5.699 | 5.748 | 5.651 | 5.735 | 20,702 | +0.10(+1.83%) |
Mar 29, 2005 | 5.616 | 5.653 | 5.599 | 5.632 | 44,362 | +0.02(+0.29%) |
Mar 28, 2005 | 5.599 | 5.637 | 5.548 | 5.616 | 26,247 | +0.05(+0.87%) |
Mar 24, 2005 | 5.532 | 5.667 | 5.518 | 5.567 | 23,660 | +0.04(+0.64%) |
Mar 23, 2005 | 5.680 | 5.680 | 5.532 | 5.532 | 31,793 | -0.19(-3.31%) |
Mar 22, 2005 | 5.680 | 5.837 | 5.680 | 5.721 | 32,902 | +0.03(+0.48%) |
Mar 21, 2005 | 5.680 | 5.745 | 5.680 | 5.694 | 17,745 | +0.00(+0.05%) |
Mar 18, 2005 | 5.708 | 5.740 | 5.667 | 5.691 | 102,034 | -0.02(-0.28%) |
Mar 17, 2005 | 5.724 | 5.724 | 5.664 | 5.708 | 40,665 | -0.01(-0.09%) |
Mar 16, 2005 | 5.748 | 5.802 | 5.713 | 5.713 | 29,944 | -0.04(-0.61%) |
Mar 15, 2005 | 5.778 | 5.821 | 5.745 | 5.748 | 26,987 | -0.06(-0.98%) |
Mar 14, 2005 | 5.767 | 5.856 | 5.767 | 5.805 | 28,096 | +0.02(+0.33%) |
Mar 11, 2005 | 5.827 | 5.905 | 5.735 | 5.786 | 65,434 | +0.03(+0.47%) |
Mar 10, 2005 | 5.543 | 5.789 | 5.543 | 5.759 | 34,011 | +0.15(+2.65%) |
Mar 09, 2005 | 5.597 | 5.726 | 5.518 | 5.610 | 67,283 | -0.05(-0.96%) |
Mar 08, 2005 | 5.691 | 5.813 | 5.656 | 5.664 | 27,356 | -0.09(-1.64%) |
Mar 07, 2005 | 5.843 | 5.883 | 5.759 | 5.759 | 14,787 | -0.15(-2.56%) |
Mar 04, 2005 | 5.813 | 5.910 | 5.759 | 5.910 | 41,405 | +0.13(+2.25%) |
Mar 03, 2005 | 5.783 | 5.813 | 5.751 | 5.781 | 21,072 | +0.02(+0.42%) |
Mar 02, 2005 | 5.791 | 5.824 | 5.740 | 5.756 | 19,593 | -0.10(-1.75%) |