Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5999 | 6027 | 5981 | 6012 | 0 | +2.04(+0.03%) |
May 30, 2005 | 5997 | 6010 | 5972 | 6010 | 0 | +17.97(+0.30%) |
May 27, 2005 | 5966 | 5999 | 5966 | 5992 | 0 | +52.13(+0.88%) |
May 26, 2005 | 5903 | 5939 | 5883 | 5939 | 0 | +50.89(+0.86%) |
May 25, 2005 | 5922 | 5957 | 5879 | 5889 | 0 | -20.57(-0.35%) |
May 24, 2005 | 5889 | 5926 | 5889 | 5909 | 0 | +23.65(+0.40%) |
May 23, 2005 | 5953 | 5953 | 5884 | 5885 | 0 | -69.24(-1.16%) |
May 20, 2005 | 5987 | 5996 | 5955 | 5955 | 0 | -16.02(-0.27%) |
May 19, 2005 | 5964 | 5998 | 5958 | 5971 | 0 | +79.88(+1.36%) |
May 18, 2005 | 5901 | 5921 | 5889 | 5891 | 0 | -3.18(-0.05%) |
May 17, 2005 | 5939 | 5944 | 5879 | 5894 | 0 | -31.87(-0.54%) |
May 16, 2005 | 5992 | 5998 | 5926 | 5926 | 0 | -55.60(-0.93%) |
May 13, 2005 | 5932 | 6001 | 5926 | 5981 | 0 | +46.88(+0.79%) |
May 12, 2005 | 5918 | 5935 | 5906 | 5935 | 0 | +17.47(+0.30%) |
May 11, 2005 | 5901 | 5925 | 5901 | 5917 | 0 | -32.67(-0.55%) |
May 10, 2005 | 5973 | 5977 | 5939 | 5950 | 0 | -17.05(-0.29%) |
May 09, 2005 | 5958 | 5974 | 5951 | 5967 | 0 | -1.11(-0.02%) |
May 06, 2005 | 5932 | 5975 | 5917 | 5968 | 0 | +40.46(+0.68%) |
May 05, 2005 | 5852 | 5958 | 5852 | 5928 | 0 | +123.82(+2.13%) |
May 04, 2005 | 5828 | 5831 | 5793 | 5804 | 0 | -14.54(-0.25%) |
May 03, 2005 | 5845 | 5866 | 5818 | 5818 | 0 | +0.15(+0.00%) |
May 02, 2005 | 5818 | 5818 | 5818 | 5818 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5810 | 5818 | 5781 | 5818 | 0 | -24.20(-0.41%) |
Apr 28, 2005 | 5775 | 5842 | 5755 | 5842 | 0 | +64.00(+1.11%) |
Apr 27, 2005 | 5807 | 5818 | 5777 | 5778 | 0 | -26.98(-0.46%) |
Apr 26, 2005 | 5774 | 5815 | 5756 | 5805 | 0 | +46.94(+0.82%) |
Apr 25, 2005 | 5753 | 5771 | 5727 | 5758 | 0 | +11.22(+0.20%) |
Apr 22, 2005 | 5777 | 5800 | 5741 | 5747 | 0 | +25.10(+0.44%) |
Apr 21, 2005 | 5565 | 5725 | 5565 | 5722 | 0 | +28.98(+0.51%) |
Apr 20, 2005 | 5800 | 5800 | 5683 | 5693 | 0 | -55.34(-0.96%) |
Apr 19, 2005 | 5737 | 5773 | 5727 | 5748 | 0 | +33.19(+0.58%) |
Apr 18, 2005 | 5810 | 5810 | 5679 | 5715 | 0 | -173.21(-2.94%) |
Apr 15, 2005 | 5946 | 5946 | 5876 | 5888 | 0 | -88.31(-1.48%) |
Apr 14, 2005 | 5967 | 5995 | 5964 | 5977 | 0 | -21.40(-0.36%) |
Apr 13, 2005 | 6004 | 6009 | 5990 | 5998 | 0 | +4.19(+0.07%) |
Apr 12, 2005 | 5975 | 5996 | 5955 | 5994 | 0 | +14.47(+0.24%) |
Apr 11, 2005 | 6021 | 6021 | 5969 | 5979 | 0 | -44.65(-0.74%) |
Apr 08, 2005 | 6002 | 6029 | 5997 | 6024 | 0 | +52.31(+0.88%) |
Apr 07, 2005 | 6032 | 6043 | 5972 | 5972 | 0 | -41.73(-0.69%) |
Apr 06, 2005 | 6025 | 6046 | 6007 | 6013 | 0 | -6.44(-0.11%) |
Apr 05, 2005 | 6014 | 6048 | 6006 | 6020 | 2,940,200 | +0.00(+0.00%) |
Apr 04, 2005 | 6014 | 6048 | 6006 | 6020 | 0 | -8.82(-0.15%) |
Apr 01, 2005 | 6011 | 6029 | 5959 | 6029 | 0 | +22.87(+0.38%) |
Mar 31, 2005 | 6006 | 6017 | 5995 | 6006 | 0 | +47.90(+0.80%) |
Mar 30, 2005 | 5940 | 5980 | 5940 | 5958 | 0 | -3.26(-0.05%) |
Mar 29, 2005 | 6036 | 6036 | 5961 | 5961 | 0 | -87.50(-1.45%) |
Mar 28, 2005 | 6092 | 6093 | 6049 | 6049 | 0 | -17.17(-0.28%) |
Mar 25, 2005 | 6019 | 6066 | 6016 | 6066 | 0 | +64.91(+1.08%) |
Mar 24, 2005 | 6030 | 6055 | 6001 | 6001 | 0 | -18.49(-0.31%) |
Mar 23, 2005 | 6005 | 6024 | 5970 | 6019 | 0 | +0.70(+0.01%) |
Mar 22, 2005 | 6058 | 6058 | 5999 | 6019 | 0 | -40.17(-0.66%) |
Mar 21, 2005 | 6056 | 6078 | 6052 | 6059 | 0 | +15.01(+0.25%) |
Mar 18, 2005 | 6039 | 6055 | 6019 | 6044 | 0 | +11.48(+0.19%) |
Mar 17, 2005 | 6022 | 6055 | 6002 | 6032 | 0 | -39.89(-0.66%) |
Mar 16, 2005 | 6052 | 6093 | 6048 | 6072 | 0 | +8.88(+0.15%) |
Mar 15, 2005 | 6155 | 6170 | 6028 | 6063 | 0 | -92.03(-1.50%) |
Mar 14, 2005 | 6182 | 6193 | 6152 | 6156 | 0 | -48.72(-0.79%) |
Mar 11, 2005 | 6226 | 6238 | 6194 | 6204 | 0 | +11.70(+0.19%) |
Mar 10, 2005 | 6208 | 6215 | 6169 | 6193 | 0 | -20.75(-0.33%) |
Mar 09, 2005 | 6164 | 6227 | 6164 | 6213 | 0 | +39.94(+0.65%) |
Mar 08, 2005 | 6251 | 6256 | 6157 | 6173 | 0 | -47.18(-0.76%) |
Mar 07, 2005 | 6224 | 6258 | 6221 | 6221 | 0 | +26.90(+0.43%) |
Mar 04, 2005 | 6191 | 6219 | 6178 | 6194 | 0 | -8.76(-0.14%) |
Mar 03, 2005 | 6220 | 6220 | 6164 | 6202 | 0 | -22.87(-0.37%) |
Mar 02, 2005 | 6268 | 6268 | 6220 | 6225 | 0 | -34.44(-0.55%) |