Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.814 | 5.889 | 5.772 | 5.858 | 143,494 | +0.03(+0.52%) |
May 27, 2005 | 5.686 | 5.895 | 5.686 | 5.828 | 215,503 | +0.13(+2.24%) |
May 26, 2005 | 5.591 | 5.711 | 5.591 | 5.700 | 97,146 | +0.10(+1.70%) |
May 25, 2005 | 5.786 | 5.797 | 5.602 | 5.604 | 152,659 | -0.18(-3.14%) |
May 24, 2005 | 5.761 | 5.814 | 5.704 | 5.786 | 107,620 | -0.05(-0.82%) |
May 23, 2005 | 5.767 | 5.879 | 5.698 | 5.833 | 201,363 | +0.09(+1.50%) |
May 20, 2005 | 5.719 | 5.786 | 5.553 | 5.748 | 157,110 | +0.04(+0.67%) |
May 19, 2005 | 6.034 | 6.034 | 5.681 | 5.709 | 125,164 | -0.14(-2.45%) |
May 18, 2005 | 5.671 | 5.870 | 5.643 | 5.853 | 192,722 | +0.20(+3.55%) |
May 17, 2005 | 5.633 | 5.677 | 5.557 | 5.652 | 182,772 | +0.01(+0.17%) |
May 16, 2005 | 5.560 | 5.660 | 5.547 | 5.643 | 120,975 | +0.11(+1.90%) |
May 13, 2005 | 5.719 | 5.767 | 5.465 | 5.537 | 199,006 | -0.18(-3.17%) |
May 12, 2005 | 5.761 | 5.807 | 5.709 | 5.719 | 163,133 | -0.03(-0.50%) |
May 11, 2005 | 5.748 | 5.763 | 5.683 | 5.748 | 89,814 | +0.02(+0.27%) |
May 10, 2005 | 5.862 | 5.874 | 5.730 | 5.732 | 96,361 | -0.17(-2.85%) |
May 09, 2005 | 5.853 | 5.912 | 5.818 | 5.900 | 139,042 | +0.06(+1.01%) |
May 06, 2005 | 5.862 | 5.900 | 5.793 | 5.841 | 91,124 | +0.07(+1.26%) |
May 05, 2005 | 5.919 | 5.921 | 5.719 | 5.769 | 260,541 | -0.24(-3.97%) |
May 04, 2005 | 5.719 | 6.007 | 5.694 | 6.007 | 348,523 | +0.33(+5.75%) |
May 03, 2005 | 5.742 | 5.767 | 5.652 | 5.681 | 175,440 | -0.06(-1.06%) |
May 02, 2005 | 5.499 | 5.770 | 5.499 | 5.742 | 545,959 | +0.25(+4.59%) |
Apr 29, 2005 | 5.635 | 5.665 | 5.453 | 5.490 | 388,063 | -0.12(-2.08%) |
Apr 28, 2005 | 5.809 | 5.812 | 5.570 | 5.606 | 245,354 | -0.24(-4.11%) |
Apr 27, 2005 | 5.824 | 5.914 | 5.738 | 5.847 | 279,133 | -0.07(-1.16%) |
Apr 26, 2005 | 5.948 | 5.996 | 5.837 | 5.916 | 586,808 | -0.03(-0.55%) |
Apr 25, 2005 | 5.709 | 5.948 | 5.690 | 5.948 | 574,763 | +0.35(+6.31%) |
Apr 22, 2005 | 5.461 | 5.706 | 5.446 | 5.595 | 532,867 | +0.07(+1.21%) |
Apr 21, 2005 | 5.184 | 5.631 | 5.177 | 5.528 | 586,284 | +0.51(+10.20%) |
Apr 20, 2005 | 5.140 | 5.140 | 5.010 | 5.016 | 161,562 | -0.11(-2.05%) |
Apr 19, 2005 | 5.108 | 5.142 | 5.051 | 5.121 | 163,133 | -0.00(-0.04%) |
Apr 18, 2005 | 4.888 | 5.129 | 4.879 | 5.123 | 288,821 | +0.25(+5.22%) |
Apr 15, 2005 | 4.860 | 4.900 | 4.831 | 4.869 | 219,954 | +0.01(+0.20%) |
Apr 14, 2005 | 4.946 | 5.003 | 4.860 | 4.860 | 164,966 | -0.07(-1.36%) |
Apr 13, 2005 | 5.070 | 5.070 | 4.923 | 4.926 | 75,936 | -0.13(-2.64%) |
Apr 12, 2005 | 4.984 | 5.068 | 4.930 | 5.060 | 110,501 | +0.06(+1.18%) |
Apr 11, 2005 | 5.018 | 5.030 | 4.965 | 5.001 | 126,474 | -0.02(-0.34%) |
Apr 08, 2005 | 5.127 | 5.135 | 5.016 | 5.018 | 114,167 | -0.13(-2.45%) |
Apr 07, 2005 | 5.089 | 5.146 | 5.081 | 5.144 | 57,345 | +0.05(+0.94%) |
Apr 06, 2005 | 5.137 | 5.163 | 5.096 | 5.096 | 185,390 | -0.03(-0.60%) |
Apr 05, 2005 | 5.150 | 5.165 | 5.117 | 5.127 | 188,009 | -0.03(-0.67%) |
Apr 04, 2005 | 5.156 | 5.184 | 5.104 | 5.161 | 142,185 | +0.01(+0.11%) |
Apr 01, 2005 | 5.188 | 5.201 | 5.114 | 5.156 | 362,140 | -0.03(-0.63%) |
Mar 31, 2005 | 5.175 | 5.188 | 5.144 | 5.188 | 254,781 | -0.00(-0.07%) |
Mar 30, 2005 | 5.144 | 5.192 | 5.144 | 5.192 | 109,191 | +0.05(+0.97%) |
Mar 29, 2005 | 5.203 | 5.213 | 5.127 | 5.142 | 184,866 | -0.07(-1.36%) |
Mar 28, 2005 | 5.272 | 5.289 | 5.196 | 5.213 | 196,388 | -0.06(-1.09%) |
Mar 24, 2005 | 5.156 | 5.316 | 5.156 | 5.270 | 144,803 | +0.07(+1.28%) |
Mar 23, 2005 | 5.261 | 5.280 | 5.190 | 5.203 | 116,261 | -0.07(-1.27%) |
Mar 22, 2005 | 5.347 | 5.381 | 5.243 | 5.270 | 216,550 | -0.19(-3.46%) |
Mar 21, 2005 | 5.263 | 5.459 | 5.263 | 5.459 | 175,178 | +0.20(+3.89%) |
Mar 18, 2005 | 5.419 | 5.425 | 5.255 | 5.255 | 344,596 | -0.16(-2.93%) |
Mar 17, 2005 | 5.341 | 5.413 | 5.341 | 5.413 | 119,142 | +0.07(+1.32%) |
Mar 16, 2005 | 5.331 | 5.371 | 5.327 | 5.343 | 289,869 | -0.01(-0.14%) |
Mar 15, 2005 | 5.366 | 5.530 | 5.347 | 5.350 | 364,758 | +0.01(+0.21%) |
Mar 14, 2005 | 5.156 | 5.354 | 5.156 | 5.339 | 288,036 | +0.16(+3.10%) |
Mar 11, 2005 | 5.165 | 5.194 | 5.146 | 5.179 | 144,803 | +0.02(+0.44%) |
Mar 10, 2005 | 5.221 | 5.224 | 5.156 | 5.156 | 200,577 | -0.07(-1.39%) |
Mar 09, 2005 | 5.251 | 5.268 | 5.213 | 5.228 | 139,566 | -0.03(-0.62%) |
Mar 08, 2005 | 5.293 | 5.339 | 5.251 | 5.261 | 232,261 | -0.04(-0.72%) |
Mar 07, 2005 | 5.198 | 5.308 | 5.198 | 5.299 | 215,241 | +0.11(+2.13%) |
Mar 04, 2005 | 5.127 | 5.194 | 5.123 | 5.188 | 132,234 | +0.05(+0.97%) |
Mar 03, 2005 | 5.119 | 5.148 | 5.079 | 5.138 | 159,729 | +0.02(+0.41%) |
Mar 02, 2005 | 5.108 | 5.150 | 5.064 | 5.117 | 193,769 | +0.01(+0.26%) |