Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.652 | 5.696 | 5.634 | 5.667 | 1,087,287 | -0.00(-0.04%) |
May 27, 2005 | 5.704 | 5.704 | 5.610 | 5.669 | 396,424 | -0.00(-0.08%) |
May 26, 2005 | 5.619 | 5.685 | 5.610 | 5.674 | 492,042 | +0.10(+1.72%) |
May 25, 2005 | 5.652 | 5.676 | 5.545 | 5.578 | 338,578 | -0.09(-1.54%) |
May 24, 2005 | 5.571 | 5.691 | 5.571 | 5.665 | 667,410 | +0.06(+1.01%) |
May 23, 2005 | 5.659 | 5.715 | 5.584 | 5.608 | 1,125,939 | -0.07(-1.19%) |
May 20, 2005 | 5.715 | 5.715 | 5.643 | 5.676 | 517,405 | -0.01(-0.23%) |
May 19, 2005 | 5.776 | 5.776 | 5.661 | 5.689 | 902,446 | -0.06(-1.03%) |
May 18, 2005 | 5.523 | 5.761 | 5.523 | 5.748 | 1,486,442 | +0.16(+2.89%) |
May 17, 2005 | 5.530 | 5.589 | 5.488 | 5.586 | 930,132 | +0.01(+0.20%) |
May 16, 2005 | 5.399 | 5.576 | 5.346 | 5.576 | 1,408,684 | +0.20(+3.69%) |
May 13, 2005 | 5.355 | 5.419 | 5.296 | 5.377 | 1,616,937 | +0.02(+0.33%) |
May 12, 2005 | 5.410 | 5.497 | 5.283 | 5.359 | 1,222,143 | -0.04(-0.69%) |
May 11, 2005 | 5.407 | 5.445 | 5.290 | 5.397 | 967,483 | -0.02(-0.44%) |
May 10, 2005 | 5.272 | 5.545 | 5.200 | 5.421 | 1,958,072 | +0.15(+2.90%) |
May 09, 2005 | 5.228 | 5.268 | 5.100 | 5.268 | 858,352 | +0.05(+0.96%) |
May 06, 2005 | 5.200 | 5.233 | 5.128 | 5.218 | 1,461,935 | +0.04(+0.84%) |
May 05, 2005 | 5.004 | 5.204 | 4.980 | 5.174 | 2,432,400 | +0.20(+3.95%) |
May 04, 2005 | 4.814 | 4.982 | 4.768 | 4.977 | 1,735,747 | +0.16(+3.40%) |
May 03, 2005 | 4.794 | 4.842 | 4.753 | 4.814 | 1,019,795 | +0.00(+0.05%) |
May 02, 2005 | 4.750 | 4.844 | 4.737 | 4.811 | 859,168 | +0.04(+0.92%) |
Apr 29, 2005 | 4.744 | 4.859 | 4.689 | 4.768 | 2,339,765 | +0.03(+0.65%) |
Apr 28, 2005 | 4.787 | 4.818 | 4.715 | 4.737 | 1,229,202 | -0.09(-1.85%) |
Apr 27, 2005 | 4.840 | 4.840 | 4.672 | 4.827 | 2,201,303 | -0.02(-0.32%) |
Apr 26, 2005 | 4.999 | 5.014 | 4.814 | 4.842 | 2,191,606 | -0.15(-2.93%) |
Apr 25, 2005 | 5.047 | 5.117 | 4.977 | 4.988 | 1,407,049 | -0.08(-1.51%) |
Apr 22, 2005 | 5.180 | 5.180 | 5.014 | 5.065 | 900,371 | -0.12(-2.36%) |
Apr 21, 2005 | 5.235 | 5.268 | 5.130 | 5.187 | 1,247,466 | +0.03(+0.51%) |
Apr 20, 2005 | 5.320 | 5.353 | 5.143 | 5.161 | 1,222,661 | -0.07(-1.29%) |
Apr 19, 2005 | 5.156 | 5.246 | 5.145 | 5.228 | 796,797 | +0.11(+2.18%) |
Apr 18, 2005 | 5.089 | 5.196 | 5.065 | 5.117 | 1,138,463 | +0.03(+0.56%) |
Apr 15, 2005 | 5.211 | 5.239 | 5.073 | 5.089 | 1,286,090 | -0.10(-1.89%) |
Apr 14, 2005 | 5.370 | 5.392 | 5.174 | 5.187 | 1,758,279 | -0.18(-3.34%) |
Apr 13, 2005 | 5.471 | 5.482 | 5.318 | 5.366 | 1,381,506 | -0.12(-2.27%) |
Apr 12, 2005 | 5.458 | 5.508 | 5.327 | 5.490 | 893,766 | +0.02(+0.36%) |
Apr 11, 2005 | 5.663 | 5.665 | 5.469 | 5.471 | 1,103,077 | -0.18(-3.24%) |
Apr 08, 2005 | 5.722 | 5.722 | 5.600 | 5.654 | 1,101,313 | -0.05(-0.92%) |
Apr 07, 2005 | 5.576 | 5.713 | 5.534 | 5.707 | 1,052,483 | +0.11(+1.95%) |
Apr 06, 2005 | 5.510 | 5.613 | 5.471 | 5.597 | 1,631,600 | +0.14(+2.56%) |
Apr 05, 2005 | 5.449 | 5.525 | 5.397 | 5.458 | 899,560 | +0.01(+0.12%) |
Apr 04, 2005 | 5.482 | 5.508 | 5.418 | 5.451 | 1,494,187 | -0.04(-0.68%) |
Apr 01, 2005 | 5.469 | 5.532 | 5.368 | 5.488 | 1,939,089 | +0.06(+1.05%) |
Mar 31, 2005 | 5.438 | 5.458 | 5.311 | 5.431 | 1,293,662 | +0.03(+0.57%) |
Mar 30, 2005 | 5.272 | 5.410 | 5.270 | 5.401 | 1,208,658 | +0.17(+3.17%) |
Mar 29, 2005 | 5.362 | 5.373 | 5.222 | 5.235 | 1,203,711 | -0.15(-2.80%) |
Mar 28, 2005 | 5.410 | 5.501 | 5.383 | 5.386 | 750,802 | -0.03(-0.52%) |
Mar 24, 2005 | 5.495 | 5.560 | 5.414 | 5.414 | 986,539 | -0.07(-1.31%) |
Mar 23, 2005 | 5.562 | 5.613 | 5.479 | 5.486 | 822,668 | -0.08(-1.37%) |
Mar 22, 2005 | 5.656 | 5.733 | 5.554 | 5.562 | 404,651 | -0.04(-0.74%) |
Mar 21, 2005 | 5.573 | 5.665 | 5.552 | 5.604 | 485,826 | +0.00(+0.08%) |
Mar 18, 2005 | 5.641 | 5.654 | 5.547 | 5.600 | 1,206,922 | -0.02(-0.39%) |
Mar 17, 2005 | 5.757 | 5.757 | 5.586 | 5.621 | 1,041,856 | -0.11(-1.87%) |
Mar 16, 2005 | 5.765 | 5.835 | 5.689 | 5.728 | 747,884 | -0.05(-0.87%) |
Mar 15, 2005 | 5.888 | 5.975 | 5.768 | 5.779 | 916,142 | -0.12(-1.96%) |
Mar 14, 2005 | 5.844 | 5.997 | 5.822 | 5.894 | 749,217 | +0.02(+0.37%) |
Mar 11, 2005 | 5.951 | 6.021 | 5.811 | 5.872 | 748,621 | -0.09(-1.47%) |
Mar 10, 2005 | 5.912 | 6.003 | 5.875 | 5.960 | 2,523,488 | +0.10(+1.64%) |
Mar 09, 2005 | 6.126 | 6.126 | 5.862 | 5.864 | 1,582,600 | -0.23(-3.73%) |
Mar 08, 2005 | 6.148 | 6.182 | 6.041 | 6.091 | 1,435,738 | -0.07(-1.06%) |
Mar 07, 2005 | 6.106 | 6.206 | 6.062 | 6.156 | 1,300,185 | +0.07(+1.11%) |
Mar 04, 2005 | 6.073 | 6.137 | 6.023 | 6.089 | 1,685,043 | +0.05(+0.87%) |
Mar 03, 2005 | 6.075 | 6.117 | 5.997 | 6.036 | 907,531 | +0.00(+0.04%) |
Mar 02, 2005 | 6.102 | 6.174 | 6.021 | 6.034 | 836,227 | -0.12(-1.95%) |