Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.203 | 5.236 | 5.185 | 5.209 | 115,650 | +0.03(+0.52%) |
May 27, 2005 | 5.179 | 5.206 | 5.176 | 5.182 | 74,203 | +0.02(+0.35%) |
May 26, 2005 | 5.146 | 5.227 | 5.146 | 5.164 | 164,785 | +0.02(+0.35%) |
May 25, 2005 | 5.185 | 5.185 | 5.146 | 5.146 | 98,603 | -0.02(-0.46%) |
May 24, 2005 | 5.152 | 5.200 | 5.143 | 5.170 | 128,352 | +0.02(+0.41%) |
May 23, 2005 | 5.131 | 5.155 | 5.128 | 5.149 | 107,294 | +0.03(+0.53%) |
May 20, 2005 | 5.125 | 5.128 | 5.089 | 5.122 | 314,864 | +0.01(+0.23%) |
May 19, 2005 | 5.110 | 5.128 | 5.104 | 5.110 | 144,730 | +0.01(+0.12%) |
May 18, 2005 | 5.065 | 5.119 | 5.056 | 5.104 | 197,207 | +0.02(+0.47%) |
May 17, 2005 | 5.107 | 5.107 | 5.014 | 5.080 | 176,818 | -0.01(-0.29%) |
May 16, 2005 | 5.101 | 5.116 | 5.074 | 5.095 | 117,990 | +0.01(+0.12%) |
May 13, 2005 | 5.116 | 5.131 | 5.089 | 5.089 | 83,562 | -0.02(-0.35%) |
May 12, 2005 | 5.155 | 5.155 | 5.104 | 5.107 | 79,551 | -0.02(-0.47%) |
May 11, 2005 | 5.107 | 5.134 | 5.089 | 5.131 | 111,305 | +0.01(+0.23%) |
May 10, 2005 | 5.104 | 5.152 | 5.101 | 5.119 | 136,708 | -0.05(-0.98%) |
May 09, 2005 | 5.131 | 5.194 | 5.122 | 5.170 | 84,899 | +0.02(+0.47%) |
May 06, 2005 | 5.149 | 5.221 | 5.119 | 5.146 | 66,181 | -0.01(-0.12%) |
May 05, 2005 | 5.119 | 5.167 | 5.116 | 5.152 | 98,603 | +0.04(+0.70%) |
May 04, 2005 | 5.062 | 5.137 | 5.059 | 5.116 | 120,664 | +0.04(+0.88%) |
May 03, 2005 | 5.071 | 5.122 | 5.056 | 5.071 | 134,368 | -0.03(-0.59%) |
May 02, 2005 | 5.083 | 5.107 | 5.059 | 5.101 | 145,064 | +0.01(+0.29%) |
Apr 29, 2005 | 5.086 | 5.122 | 5.077 | 5.086 | 79,551 | +0.00(+0.00%) |
Apr 28, 2005 | 5.107 | 5.107 | 5.032 | 5.086 | 111,305 | +0.00(+0.06%) |
Apr 27, 2005 | 5.095 | 5.125 | 5.059 | 5.083 | 82,894 | -0.04(-0.70%) |
Apr 26, 2005 | 5.098 | 5.152 | 5.086 | 5.119 | 141,722 | +0.03(+0.65%) |
Apr 25, 2005 | 5.128 | 5.170 | 5.062 | 5.086 | 139,716 | -0.05(-0.93%) |
Apr 22, 2005 | 5.131 | 5.155 | 5.116 | 5.134 | 81,222 | -0.02(-0.35%) |
Apr 21, 2005 | 5.125 | 5.155 | 5.095 | 5.152 | 126,680 | +0.06(+1.12%) |
Apr 20, 2005 | 5.131 | 5.161 | 5.089 | 5.095 | 71,863 | -0.06(-1.16%) |
Apr 19, 2005 | 5.146 | 5.194 | 5.122 | 5.155 | 94,927 | -0.01(-0.12%) |
Apr 18, 2005 | 5.164 | 5.185 | 5.146 | 5.161 | 62,839 | -0.01(-0.23%) |
Apr 15, 2005 | 5.230 | 5.230 | 5.164 | 5.173 | 50,137 | -0.03(-0.63%) |
Apr 14, 2005 | 5.280 | 5.280 | 5.164 | 5.206 | 96,932 | -0.05(-1.02%) |
Apr 13, 2005 | 5.212 | 5.266 | 5.182 | 5.260 | 79,551 | +0.02(+0.34%) |
Apr 12, 2005 | 5.215 | 5.242 | 5.164 | 5.242 | 134,034 | +0.05(+0.98%) |
Apr 11, 2005 | 5.206 | 5.242 | 5.161 | 5.191 | 107,628 | -0.01(-0.29%) |
Apr 08, 2005 | 5.289 | 5.310 | 5.206 | 5.206 | 65,178 | -0.11(-2.03%) |
Apr 07, 2005 | 5.325 | 5.355 | 5.266 | 5.313 | 122,335 | -0.04(-0.67%) |
Apr 06, 2005 | 5.325 | 5.364 | 5.286 | 5.349 | 94,927 | +0.00(+0.06%) |
Apr 05, 2005 | 5.367 | 5.370 | 5.295 | 5.346 | 154,089 | -0.01(-0.11%) |
Apr 04, 2005 | 5.263 | 5.355 | 5.206 | 5.352 | 154,089 | +0.07(+1.42%) |
Apr 01, 2005 | 5.230 | 5.301 | 5.221 | 5.277 | 123,004 | +0.04(+0.74%) |
Mar 31, 2005 | 5.236 | 5.280 | 5.179 | 5.239 | 127,349 | +0.03(+0.63%) |
Mar 30, 2005 | 5.161 | 5.242 | 5.161 | 5.206 | 170,133 | +0.06(+1.16%) |
Mar 29, 2005 | 5.101 | 5.170 | 5.056 | 5.146 | 186,177 | +0.03(+0.58%) |
Mar 28, 2005 | 5.170 | 5.203 | 5.086 | 5.116 | 114,647 | -0.05(-0.93%) |
Mar 24, 2005 | 5.137 | 5.203 | 5.116 | 5.164 | 115,984 | +0.01(+0.29%) |
Mar 23, 2005 | 5.164 | 5.164 | 5.095 | 5.149 | 127,015 | -0.04(-0.86%) |
Mar 22, 2005 | 5.191 | 5.245 | 5.170 | 5.194 | 121,667 | -0.04(-0.80%) |
Mar 21, 2005 | 5.260 | 5.263 | 5.230 | 5.236 | 113,979 | -0.04(-0.74%) |
Mar 18, 2005 | 5.269 | 5.289 | 5.260 | 5.274 | 109,299 | +0.00(+0.06%) |
Mar 17, 2005 | 5.260 | 5.277 | 5.239 | 5.271 | 94,927 | +0.02(+0.34%) |
Mar 16, 2005 | 5.304 | 5.304 | 5.239 | 5.254 | 166,456 | -0.05(-0.96%) |
Mar 15, 2005 | 5.340 | 5.340 | 5.266 | 5.304 | 150,412 | -0.02(-0.34%) |
Mar 14, 2005 | 5.340 | 5.340 | 5.289 | 5.322 | 192,194 | -0.01(-0.17%) |
Mar 11, 2005 | 5.349 | 5.349 | 5.325 | 5.331 | 107,294 | -0.08(-1.49%) |
Mar 10, 2005 | 5.415 | 5.421 | 5.376 | 5.412 | 135,371 | -0.01(-0.11%) |
Mar 09, 2005 | 5.430 | 5.445 | 5.415 | 5.418 | 147,738 | -0.04(-0.82%) |
Mar 08, 2005 | 5.451 | 5.463 | 5.421 | 5.463 | 140,719 | +0.01(+0.22%) |
Mar 07, 2005 | 5.439 | 5.460 | 5.430 | 5.451 | 199,547 | +0.01(+0.17%) |
Mar 04, 2005 | 5.415 | 5.454 | 5.406 | 5.442 | 215,591 | +0.03(+0.61%) |
Mar 03, 2005 | 5.454 | 5.460 | 5.388 | 5.409 | 221,942 | -0.02(-0.44%) |
Mar 02, 2005 | 5.427 | 5.460 | 5.412 | 5.433 | 136,708 | -0.01(-0.27%) |