Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.900 | 6.040 | 5.900 | 6.000 | 17,200 | +0.10(+1.69%) |
May 27, 2005 | 5.950 | 5.950 | 5.880 | 5.900 | 5,600 | -0.02(-0.34%) |
May 26, 2005 | 5.950 | 6.000 | 5.900 | 5.920 | 13,000 | -0.09(-1.50%) |
May 25, 2005 | 6.040 | 6.040 | 6.010 | 6.010 | 3,300 | +0.01(+0.17%) |
May 24, 2005 | 6.040 | 6.050 | 6.000 | 6.000 | 9,700 | +0.01(+0.17%) |
May 23, 2005 | 5.990 | 6.040 | 5.960 | 5.990 | 19,600 | +0.00(+0.00%) |
May 20, 2005 | 5.960 | 6.000 | 5.960 | 5.990 | 10,500 | -0.03(-0.50%) |
May 19, 2005 | 6.000 | 6.040 | 5.950 | 6.020 | 7,600 | +0.04(+0.67%) |
May 18, 2005 | 6.000 | 6.000 | 5.920 | 5.980 | 5,500 | -0.06(-0.99%) |
May 17, 2005 | 5.910 | 6.040 | 5.850 | 6.040 | 19,200 | +0.08(+1.34%) |
May 16, 2005 | 6.050 | 6.090 | 5.910 | 5.960 | 8,200 | -0.07(-1.16%) |
May 13, 2005 | 6.070 | 6.070 | 6.010 | 6.030 | 13,400 | +0.02(+0.33%) |
May 12, 2005 | 6.000 | 6.080 | 6.000 | 6.010 | 21,700 | +0.06(+1.01%) |
May 11, 2005 | 6.040 | 6.040 | 5.950 | 5.950 | 8,700 | -0.09(-1.49%) |
May 10, 2005 | 5.810 | 6.090 | 5.778 | 6.040 | 12,900 | +0.20(+3.42%) |
May 09, 2005 | 6.100 | 6.100 | 5.710 | 5.840 | 24,700 | -0.25(-4.11%) |
May 06, 2005 | 6.100 | 6.100 | 6.020 | 6.090 | 9,700 | +0.04(+0.66%) |
May 05, 2005 | 6.050 | 6.150 | 6.000 | 6.050 | 51,800 | +0.20(+3.42%) |
May 04, 2005 | 5.480 | 5.850 | 5.450 | 5.850 | 45,100 | +0.37(+6.75%) |
May 03, 2005 | 5.450 | 5.500 | 5.350 | 5.480 | 31,600 | +0.13(+2.43%) |
May 02, 2005 | 5.450 | 5.450 | 5.350 | 5.350 | 5,900 | -0.05(-0.93%) |
Apr 29, 2005 | 5.350 | 5.400 | 5.300 | 5.400 | 7,000 | +0.01(+0.19%) |
Apr 28, 2005 | 5.400 | 5.400 | 5.390 | 5.390 | 600 | -0.05(-0.92%) |
Apr 27, 2005 | 5.350 | 5.440 | 5.250 | 5.440 | 5,600 | +0.05(+0.93%) |
Apr 26, 2005 | 5.500 | 5.500 | 5.250 | 5.390 | 12,300 | -0.16(-2.88%) |
Apr 25, 2005 | 5.460 | 5.550 | 5.450 | 5.550 | 7,600 | +0.05(+0.91%) |
Apr 22, 2005 | 5.550 | 5.560 | 5.500 | 5.500 | 7,000 | +0.04(+0.73%) |
Apr 21, 2005 | 5.490 | 5.500 | 5.450 | 5.460 | 4,200 | -0.05(-0.91%) |
Apr 20, 2005 | 5.590 | 5.590 | 5.510 | 5.510 | 1,400 | -0.09(-1.61%) |
Apr 19, 2005 | 5.600 | 5.640 | 5.600 | 5.600 | 700 | -0.04(-0.71%) |
Apr 18, 2005 | 5.550 | 5.640 | 5.550 | 5.640 | 5,000 | +0.09(+1.62%) |
Apr 15, 2005 | 5.500 | 5.550 | 5.500 | 5.550 | 1,000 | -0.05(-0.89%) |
Apr 14, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.00(+0.00%) |
Apr 13, 2005 | 5.450 | 5.630 | 5.450 | 5.600 | 9,700 | +0.10(+1.82%) |
Apr 12, 2005 | 5.350 | 5.500 | 5.350 | 5.500 | 2,600 | +0.15(+2.80%) |
Apr 11, 2005 | 5.500 | 5.500 | 5.350 | 5.350 | 11,900 | -0.15(-2.73%) |
Apr 08, 2005 | 5.500 | 5.530 | 5.428 | 5.500 | 7,300 | +0.05(+0.92%) |
Apr 07, 2005 | 5.500 | 5.500 | 5.420 | 5.450 | 2,300 | -0.05(-0.91%) |
Apr 06, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.00(+0.00%) |
Apr 05, 2005 | 5.270 | 5.500 | 5.260 | 5.500 | 15,400 | +0.27(+5.16%) |
Apr 04, 2005 | 5.260 | 5.290 | 5.100 | 5.230 | 11,000 | -0.11(-2.06%) |
Apr 01, 2005 | 5.400 | 5.400 | 5.260 | 5.340 | 6,100 | -0.11(-2.02%) |
Mar 31, 2005 | 5.400 | 5.450 | 5.350 | 5.450 | 5,600 | -0.04(-0.73%) |
Mar 30, 2005 | 5.550 | 5.550 | 5.480 | 5.490 | 4,100 | -0.16(-2.83%) |
Mar 29, 2005 | 5.700 | 5.740 | 5.650 | 5.650 | 6,100 | -0.05(-0.88%) |
Mar 28, 2005 | 5.680 | 5.700 | 5.680 | 5.700 | 1,100 | +0.05(+0.88%) |
Mar 24, 2005 | 5.330 | 5.650 | 5.310 | 5.650 | 7,700 | +0.25(+4.63%) |
Mar 23, 2005 | 5.400 | 5.450 | 5.350 | 5.400 | 14,700 | +0.00(+0.00%) |
Mar 22, 2005 | 5.470 | 5.470 | 5.400 | 5.400 | 6,200 | -0.02(-0.37%) |
Mar 21, 2005 | 5.500 | 5.500 | 5.410 | 5.420 | 5,700 | -0.03(-0.55%) |
Mar 18, 2005 | 5.550 | 5.550 | 5.450 | 5.450 | 11,800 | -0.03(-0.55%) |
Mar 17, 2005 | 5.550 | 5.550 | 5.450 | 5.480 | 11,200 | -0.12(-2.14%) |
Mar 16, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.00(+0.00%) |
Mar 15, 2005 | 5.600 | 5.750 | 5.600 | 5.600 | 4,000 | -0.05(-0.88%) |
Mar 14, 2005 | 5.600 | 5.650 | 5.520 | 5.650 | 9,200 | +0.00(+0.00%) |
Mar 11, 2005 | 5.700 | 5.750 | 5.650 | 5.650 | 10,300 | -0.05(-0.88%) |
Mar 10, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.760 | 5.760 | 5.700 | 5.700 | 1,900 | -0.05(-0.87%) |
Mar 08, 2005 | 5.760 | 5.760 | 5.750 | 5.750 | 5,300 | -0.02(-0.35%) |
Mar 07, 2005 | 5.800 | 5.800 | 5.750 | 5.770 | 2,300 | +0.03(+0.52%) |
Mar 04, 2005 | 5.750 | 5.800 | 5.740 | 5.740 | 1,400 | -0.01(-0.17%) |
Mar 03, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 4,800 | +0.00(+0.00%) |
Mar 02, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 3,800 | -0.05(-0.86%) |