Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.826 | 5.866 | 5.826 | 5.866 | 62,257 | +0.04(+0.61%) |
May 27, 2005 | 5.862 | 5.866 | 5.799 | 5.830 | 74,307 | +0.00(+0.08%) |
May 26, 2005 | 5.794 | 5.839 | 5.794 | 5.826 | 101,977 | +0.00(+0.00%) |
May 25, 2005 | 5.835 | 5.835 | 5.808 | 5.826 | 28,116 | -0.01(-0.15%) |
May 24, 2005 | 5.844 | 5.844 | 5.803 | 5.835 | 85,241 | -0.00(-0.08%) |
May 23, 2005 | 5.803 | 5.848 | 5.803 | 5.839 | 92,604 | +0.02(+0.39%) |
May 20, 2005 | 5.794 | 5.821 | 5.794 | 5.817 | 34,587 | +0.00(+0.08%) |
May 19, 2005 | 5.790 | 5.844 | 5.790 | 5.812 | 80,108 | +0.01(+0.23%) |
May 18, 2005 | 5.790 | 5.826 | 5.790 | 5.799 | 94,613 | +0.01(+0.23%) |
May 17, 2005 | 5.772 | 5.785 | 5.754 | 5.785 | 102,646 | +0.00(+0.00%) |
May 16, 2005 | 5.790 | 5.803 | 5.781 | 5.785 | 81,224 | +0.00(+0.08%) |
May 13, 2005 | 5.741 | 5.790 | 5.727 | 5.781 | 72,075 | +0.04(+0.62%) |
May 12, 2005 | 5.754 | 5.777 | 5.745 | 5.745 | 153,746 | +0.00(+0.00%) |
May 11, 2005 | 5.736 | 5.763 | 5.709 | 5.745 | 91,712 | -0.01(-0.16%) |
May 10, 2005 | 5.727 | 5.759 | 5.723 | 5.754 | 203,284 | +0.04(+0.63%) |
May 09, 2005 | 5.664 | 5.718 | 5.664 | 5.718 | 77,654 | +0.02(+0.31%) |
May 06, 2005 | 5.682 | 5.709 | 5.664 | 5.700 | 124,960 | -0.03(-0.47%) |
May 05, 2005 | 5.691 | 5.732 | 5.691 | 5.727 | 86,803 | +0.03(+0.55%) |
May 04, 2005 | 5.664 | 5.696 | 5.647 | 5.696 | 59,802 | +0.04(+0.63%) |
May 03, 2005 | 5.633 | 5.664 | 5.633 | 5.660 | 119,605 | +0.01(+0.24%) |
May 02, 2005 | 5.633 | 5.647 | 5.615 | 5.647 | 109,340 | +0.01(+0.16%) |
Apr 29, 2005 | 5.629 | 5.656 | 5.593 | 5.638 | 92,381 | +0.00(+0.00%) |
Apr 28, 2005 | 5.638 | 5.647 | 5.624 | 5.638 | 78,323 | +0.00(+0.08%) |
Apr 27, 2005 | 5.620 | 5.633 | 5.602 | 5.633 | 48,645 | +0.03(+0.56%) |
Apr 26, 2005 | 5.593 | 5.602 | 5.588 | 5.602 | 29,008 | -0.00(-0.08%) |
Apr 25, 2005 | 5.606 | 5.620 | 5.593 | 5.606 | 47,752 | +0.02(+0.32%) |
Apr 22, 2005 | 5.597 | 5.615 | 5.584 | 5.588 | 52,885 | +0.00(+0.08%) |
Apr 21, 2005 | 5.588 | 5.606 | 5.566 | 5.584 | 62,926 | -0.02(-0.40%) |
Apr 20, 2005 | 5.588 | 5.620 | 5.579 | 5.606 | 45,075 | -0.01(-0.24%) |
Apr 19, 2005 | 5.606 | 5.651 | 5.606 | 5.620 | 75,422 | +0.02(+0.32%) |
Apr 18, 2005 | 5.593 | 5.629 | 5.593 | 5.602 | 48,868 | +0.00(+0.00%) |
Apr 15, 2005 | 5.602 | 5.615 | 5.570 | 5.602 | 135,895 | -0.01(-0.16%) |
Apr 14, 2005 | 5.624 | 5.624 | 5.593 | 5.611 | 72,745 | -0.01(-0.24%) |
Apr 13, 2005 | 5.606 | 5.629 | 5.606 | 5.624 | 15,843 | -0.01(-0.16%) |
Apr 12, 2005 | 5.633 | 5.638 | 5.620 | 5.633 | 36,372 | +0.04(+0.64%) |
Apr 11, 2005 | 5.593 | 5.611 | 5.579 | 5.597 | 58,240 | +0.01(+0.16%) |
Apr 08, 2005 | 5.588 | 5.620 | 5.584 | 5.588 | 38,380 | -0.02(-0.40%) |
Apr 07, 2005 | 5.606 | 5.629 | 5.606 | 5.611 | 32,802 | -0.02(-0.32%) |
Apr 06, 2005 | 5.552 | 5.638 | 5.552 | 5.629 | 63,819 | +0.04(+0.64%) |
Apr 05, 2005 | 5.566 | 5.597 | 5.552 | 5.593 | 60,025 | +0.01(+0.16%) |
Apr 04, 2005 | 5.579 | 5.606 | 5.561 | 5.584 | 31,686 | -0.04(-0.72%) |
Apr 01, 2005 | 5.521 | 5.624 | 5.521 | 5.624 | 147,721 | +0.11(+2.03%) |
Mar 31, 2005 | 5.481 | 5.512 | 5.467 | 5.512 | 73,860 | +0.04(+0.74%) |
Mar 30, 2005 | 5.449 | 5.472 | 5.422 | 5.472 | 100,415 | +0.04(+0.83%) |
Mar 29, 2005 | 5.405 | 5.454 | 5.405 | 5.427 | 67,166 | +0.02(+0.33%) |
Mar 28, 2005 | 5.431 | 5.458 | 5.405 | 5.409 | 75,646 | -0.04(-0.82%) |
Mar 24, 2005 | 5.508 | 5.508 | 5.414 | 5.454 | 86,803 | -0.02(-0.41%) |
Mar 23, 2005 | 5.503 | 5.512 | 5.422 | 5.476 | 145,043 | -0.04(-0.81%) |
Mar 22, 2005 | 5.566 | 5.593 | 5.521 | 5.521 | 56,901 | -0.07(-1.20%) |
Mar 21, 2005 | 5.611 | 5.629 | 5.584 | 5.588 | 66,720 | -0.04(-0.80%) |
Mar 18, 2005 | 5.602 | 5.633 | 5.593 | 5.633 | 51,546 | -0.00(-0.08%) |
Mar 17, 2005 | 5.629 | 5.678 | 5.606 | 5.638 | 86,580 | +0.01(+0.16%) |
Mar 16, 2005 | 5.638 | 5.647 | 5.624 | 5.629 | 70,067 | -0.00(-0.08%) |
Mar 15, 2005 | 5.691 | 5.691 | 5.633 | 5.633 | 40,389 | -0.04(-0.79%) |
Mar 14, 2005 | 5.696 | 5.705 | 5.669 | 5.678 | 64,935 | -0.02(-0.31%) |
Mar 11, 2005 | 5.736 | 5.736 | 5.673 | 5.696 | 96,398 | -0.06(-1.09%) |
Mar 10, 2005 | 5.745 | 5.763 | 5.736 | 5.759 | 39,719 | +0.00(+0.00%) |
Mar 09, 2005 | 5.799 | 5.808 | 5.759 | 5.759 | 71,183 | -0.06(-1.08%) |
Mar 08, 2005 | 5.830 | 5.835 | 5.817 | 5.821 | 56,232 | +0.00(+0.08%) |
Mar 07, 2005 | 5.848 | 5.848 | 5.817 | 5.817 | 56,455 | -0.03(-0.46%) |
Mar 04, 2005 | 5.839 | 5.857 | 5.835 | 5.844 | 49,761 | +0.03(+0.46%) |
Mar 03, 2005 | 5.768 | 5.821 | 5.768 | 5.817 | 80,555 | +0.04(+0.62%) |
Mar 02, 2005 | 5.777 | 5.781 | 5.759 | 5.781 | 54,000 | +0.00(+0.08%) |