Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.736 | 5.749 | 5.706 | 5.745 | 194,470 | +0.03(+0.45%) |
May 27, 2005 | 5.706 | 5.724 | 5.689 | 5.719 | 97,817 | +0.01(+0.23%) |
May 26, 2005 | 5.711 | 5.711 | 5.681 | 5.706 | 168,618 | -0.00(-0.08%) |
May 25, 2005 | 5.702 | 5.719 | 5.702 | 5.711 | 87,103 | +0.01(+0.15%) |
May 24, 2005 | 5.711 | 5.724 | 5.693 | 5.702 | 98,283 | -0.01(-0.15%) |
May 23, 2005 | 5.668 | 5.711 | 5.668 | 5.711 | 94,556 | +0.03(+0.53%) |
May 20, 2005 | 5.693 | 5.693 | 5.672 | 5.681 | 32,605 | -0.01(-0.15%) |
May 19, 2005 | 5.698 | 5.702 | 5.681 | 5.689 | 61,252 | -0.00(-0.08%) |
May 18, 2005 | 5.668 | 5.702 | 5.668 | 5.693 | 98,981 | +0.03(+0.53%) |
May 17, 2005 | 5.668 | 5.681 | 5.651 | 5.663 | 96,885 | -0.00(-0.08%) |
May 16, 2005 | 5.676 | 5.681 | 5.655 | 5.668 | 129,957 | +0.00(+0.08%) |
May 13, 2005 | 5.685 | 5.685 | 5.659 | 5.663 | 71,033 | +0.01(+0.15%) |
May 12, 2005 | 5.651 | 5.659 | 5.638 | 5.655 | 50,771 | +0.00(+0.08%) |
May 11, 2005 | 5.655 | 5.668 | 5.633 | 5.651 | 98,283 | -0.03(-0.53%) |
May 10, 2005 | 5.702 | 5.706 | 5.659 | 5.681 | 75,226 | +0.04(+0.68%) |
May 09, 2005 | 5.629 | 5.655 | 5.629 | 5.642 | 67,307 | +0.02(+0.31%) |
May 06, 2005 | 5.663 | 5.663 | 5.612 | 5.625 | 89,665 | -0.04(-0.76%) |
May 05, 2005 | 5.651 | 5.681 | 5.651 | 5.668 | 251,762 | +0.00(+0.00%) |
May 04, 2005 | 5.668 | 5.668 | 5.603 | 5.668 | 208,443 | +0.00(+0.08%) |
May 03, 2005 | 5.646 | 5.681 | 5.646 | 5.663 | 102,242 | -0.00(-0.08%) |
May 02, 2005 | 5.681 | 5.681 | 5.651 | 5.668 | 115,750 | -0.01(-0.23%) |
Apr 29, 2005 | 5.659 | 5.698 | 5.633 | 5.681 | 110,859 | +0.01(+0.15%) |
Apr 28, 2005 | 5.668 | 5.685 | 5.655 | 5.672 | 57,758 | +0.01(+0.15%) |
Apr 27, 2005 | 5.706 | 5.706 | 5.638 | 5.663 | 79,651 | +0.00(+0.00%) |
Apr 26, 2005 | 5.642 | 5.663 | 5.620 | 5.663 | 125,532 | +0.03(+0.46%) |
Apr 25, 2005 | 5.629 | 5.646 | 5.616 | 5.638 | 119,010 | +0.01(+0.15%) |
Apr 22, 2005 | 5.620 | 5.633 | 5.595 | 5.629 | 62,183 | +0.02(+0.31%) |
Apr 21, 2005 | 5.629 | 5.629 | 5.578 | 5.612 | 173,974 | -0.02(-0.38%) |
Apr 20, 2005 | 5.582 | 5.633 | 5.565 | 5.633 | 139,040 | +0.03(+0.54%) |
Apr 19, 2005 | 5.586 | 5.642 | 5.586 | 5.603 | 126,230 | +0.00(+0.08%) |
Apr 18, 2005 | 5.578 | 5.599 | 5.543 | 5.599 | 103,406 | +0.03(+0.54%) |
Apr 15, 2005 | 5.569 | 5.573 | 5.547 | 5.569 | 50,073 | +0.01(+0.15%) |
Apr 14, 2005 | 5.539 | 5.569 | 5.539 | 5.560 | 45,880 | +0.00(+0.00%) |
Apr 13, 2005 | 5.556 | 5.578 | 5.535 | 5.560 | 115,750 | -0.01(-0.23%) |
Apr 12, 2005 | 5.569 | 5.578 | 5.543 | 5.573 | 139,506 | +0.03(+0.54%) |
Apr 11, 2005 | 5.530 | 5.560 | 5.530 | 5.543 | 68,704 | +0.02(+0.31%) |
Apr 08, 2005 | 5.530 | 5.556 | 5.522 | 5.526 | 43,551 | -0.01(-0.23%) |
Apr 07, 2005 | 5.586 | 5.586 | 5.530 | 5.539 | 69,170 | -0.02(-0.39%) |
Apr 06, 2005 | 5.539 | 5.582 | 5.539 | 5.560 | 155,343 | +0.02(+0.39%) |
Apr 05, 2005 | 5.578 | 5.582 | 5.522 | 5.539 | 123,203 | -0.04(-0.69%) |
Apr 04, 2005 | 5.590 | 5.603 | 5.550 | 5.578 | 82,911 | +0.00(+0.08%) |
Apr 01, 2005 | 5.556 | 5.578 | 5.513 | 5.573 | 116,216 | +0.04(+0.70%) |
Mar 31, 2005 | 5.487 | 5.539 | 5.487 | 5.535 | 103,406 | +0.06(+1.10%) |
Mar 30, 2005 | 5.479 | 5.479 | 5.453 | 5.474 | 74,294 | +0.03(+0.63%) |
Mar 29, 2005 | 5.444 | 5.444 | 5.414 | 5.440 | 73,828 | -0.00(-0.08%) |
Mar 28, 2005 | 5.449 | 5.462 | 5.384 | 5.444 | 104,804 | +0.01(+0.24%) |
Mar 24, 2005 | 5.530 | 5.530 | 5.402 | 5.432 | 163,261 | -0.04(-0.71%) |
Mar 23, 2005 | 5.505 | 5.505 | 5.423 | 5.470 | 173,043 | -0.03(-0.62%) |
Mar 22, 2005 | 5.573 | 5.582 | 5.500 | 5.505 | 134,615 | -0.04(-0.77%) |
Mar 21, 2005 | 5.569 | 5.586 | 5.547 | 5.547 | 68,704 | -0.02(-0.39%) |
Mar 18, 2005 | 5.582 | 5.586 | 5.560 | 5.569 | 63,115 | +0.00(+0.00%) |
Mar 17, 2005 | 5.590 | 5.603 | 5.569 | 5.569 | 84,774 | -0.01(-0.15%) |
Mar 16, 2005 | 5.582 | 5.590 | 5.560 | 5.578 | 79,651 | +0.00(+0.08%) |
Mar 15, 2005 | 5.603 | 5.603 | 5.573 | 5.573 | 64,745 | +0.01(+0.23%) |
Mar 14, 2005 | 5.582 | 5.582 | 5.560 | 5.560 | 87,336 | -0.01(-0.23%) |
Mar 11, 2005 | 5.603 | 5.603 | 5.569 | 5.573 | 127,861 | -0.04(-0.76%) |
Mar 10, 2005 | 5.612 | 5.625 | 5.582 | 5.616 | 100,146 | +0.01(+0.23%) |
Mar 09, 2005 | 5.663 | 5.663 | 5.582 | 5.603 | 193,072 | -0.07(-1.21%) |
Mar 08, 2005 | 5.676 | 5.676 | 5.633 | 5.672 | 104,804 | -0.01(-0.15%) |
Mar 07, 2005 | 5.676 | 5.681 | 5.646 | 5.681 | 76,856 | +0.02(+0.38%) |
Mar 04, 2005 | 5.655 | 5.672 | 5.646 | 5.659 | 116,449 | +0.01(+0.23%) |
Mar 03, 2005 | 5.612 | 5.655 | 5.612 | 5.646 | 105,968 | +0.02(+0.38%) |
Mar 02, 2005 | 5.638 | 5.646 | 5.612 | 5.625 | 149,753 | -0.01(-0.23%) |