Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.227 | 5.243 | 5.130 | 5.186 | 118,710 | +0.00(+0.00%) |
May 27, 2005 | 5.186 | 5.348 | 5.126 | 5.186 | 171,032 | +0.01(+0.23%) |
May 26, 2005 | 5.113 | 5.227 | 5.105 | 5.174 | 151,534 | +0.06(+1.19%) |
May 25, 2005 | 5.073 | 5.178 | 5.032 | 5.113 | 186,333 | +0.08(+1.61%) |
May 24, 2005 | 5.024 | 5.065 | 4.984 | 5.032 | 142,650 | +0.03(+0.65%) |
May 23, 2005 | 4.968 | 5.057 | 4.968 | 5.000 | 176,955 | +0.06(+1.15%) |
May 20, 2005 | 4.866 | 4.964 | 4.866 | 4.943 | 102,175 | +0.05(+0.99%) |
May 19, 2005 | 4.862 | 4.935 | 4.862 | 4.895 | 93,290 | +0.03(+0.58%) |
May 18, 2005 | 4.846 | 4.964 | 4.801 | 4.866 | 140,182 | +0.02(+0.42%) |
May 17, 2005 | 4.874 | 4.988 | 4.801 | 4.846 | 177,448 | +0.01(+0.25%) |
May 16, 2005 | 4.968 | 4.984 | 4.777 | 4.834 | 205,584 | -0.16(-3.23%) |
May 13, 2005 | 5.142 | 5.146 | 4.988 | 4.995 | 91,809 | -0.11(-2.16%) |
May 12, 2005 | 5.194 | 5.243 | 5.065 | 5.105 | 152,768 | -0.12(-2.33%) |
May 11, 2005 | 5.357 | 5.357 | 5.223 | 5.227 | 133,025 | -0.10(-1.90%) |
May 10, 2005 | 5.259 | 5.405 | 5.227 | 5.328 | 256,671 | +0.11(+2.10%) |
May 09, 2005 | 5.267 | 5.267 | 5.105 | 5.219 | 165,355 | +0.03(+0.63%) |
May 06, 2005 | 5.186 | 5.284 | 5.146 | 5.186 | 261,607 | +0.04(+0.79%) |
May 05, 2005 | 5.061 | 5.207 | 5.024 | 5.146 | 160,666 | +0.12(+2.42%) |
May 04, 2005 | 5.065 | 5.085 | 4.964 | 5.024 | 93,290 | -0.02(-0.40%) |
May 03, 2005 | 5.004 | 5.211 | 4.874 | 5.045 | 214,468 | +0.04(+0.81%) |
May 02, 2005 | 4.903 | 5.065 | 4.866 | 5.004 | 332,685 | +0.00(+0.00%) |
Apr 29, 2005 | 5.065 | 5.263 | 4.984 | 5.004 | 235,940 | -0.02(-0.40%) |
Apr 28, 2005 | 5.024 | 5.113 | 4.858 | 5.024 | 224,587 | -0.01(-0.16%) |
Apr 27, 2005 | 5.182 | 5.259 | 5.020 | 5.032 | 324,788 | -0.18(-3.50%) |
Apr 26, 2005 | 5.263 | 5.263 | 5.178 | 5.215 | 196,946 | +0.01(+0.16%) |
Apr 25, 2005 | 5.085 | 5.267 | 5.069 | 5.207 | 304,303 | +0.14(+2.80%) |
Apr 22, 2005 | 4.947 | 5.138 | 4.943 | 5.065 | 240,382 | +0.10(+2.04%) |
Apr 21, 2005 | 4.870 | 4.984 | 4.862 | 4.964 | 202,622 | +0.05(+1.07%) |
Apr 20, 2005 | 5.024 | 5.061 | 4.903 | 4.911 | 287,768 | -0.10(-1.94%) |
Apr 19, 2005 | 4.749 | 5.020 | 4.741 | 5.008 | 522,474 | +0.31(+6.64%) |
Apr 18, 2005 | 4.441 | 4.765 | 4.376 | 4.696 | 644,640 | +0.16(+3.48%) |
Apr 15, 2005 | 5.065 | 5.089 | 4.356 | 4.538 | 1,228,321 | -0.56(-10.97%) |
Apr 14, 2005 | 5.288 | 5.288 | 5.089 | 5.097 | 362,301 | -0.19(-3.60%) |
Apr 13, 2005 | 5.405 | 5.405 | 5.219 | 5.288 | 208,545 | -0.11(-1.95%) |
Apr 12, 2005 | 5.450 | 5.506 | 5.332 | 5.393 | 111,306 | -0.06(-1.04%) |
Apr 11, 2005 | 5.389 | 5.511 | 5.348 | 5.450 | 193,737 | -0.02(-0.30%) |
Apr 08, 2005 | 5.490 | 5.519 | 5.267 | 5.466 | 209,532 | -0.09(-1.53%) |
Apr 07, 2005 | 5.713 | 5.721 | 5.470 | 5.551 | 183,125 | -0.12(-2.14%) |
Apr 06, 2005 | 5.547 | 5.721 | 5.474 | 5.673 | 187,567 | +0.09(+1.52%) |
Apr 05, 2005 | 5.636 | 5.701 | 5.563 | 5.588 | 163,134 | -0.09(-1.50%) |
Apr 04, 2005 | 5.673 | 5.778 | 5.616 | 5.673 | 201,882 | +0.00(+0.00%) |
Apr 01, 2005 | 5.588 | 5.701 | 5.470 | 5.673 | 196,699 | +0.04(+0.79%) |
Mar 31, 2005 | 5.215 | 5.632 | 5.194 | 5.628 | 383,773 | +0.49(+9.63%) |
Mar 30, 2005 | 5.178 | 5.328 | 4.915 | 5.134 | 528,644 | -0.10(-1.86%) |
Mar 29, 2005 | 5.425 | 5.430 | 5.065 | 5.231 | 733,982 | -0.33(-5.97%) |
Mar 28, 2005 | 5.843 | 5.847 | 5.511 | 5.563 | 282,092 | -0.20(-3.45%) |
Mar 24, 2005 | 5.721 | 5.835 | 5.693 | 5.762 | 164,121 | +0.08(+1.43%) |
Mar 23, 2005 | 5.875 | 5.895 | 5.632 | 5.681 | 421,780 | -0.37(-6.16%) |
Mar 22, 2005 | 6.049 | 6.078 | 5.985 | 6.053 | 239,889 | +0.01(+0.13%) |
Mar 21, 2005 | 6.240 | 6.240 | 6.017 | 6.045 | 237,914 | -0.13(-2.16%) |
Mar 18, 2005 | 6.256 | 6.276 | 6.163 | 6.179 | 158,692 | -0.02(-0.33%) |
Mar 17, 2005 | 6.070 | 6.256 | 6.070 | 6.199 | 241,370 | +0.19(+3.24%) |
Mar 16, 2005 | 5.855 | 6.058 | 5.855 | 6.005 | 225,328 | +0.11(+1.86%) |
Mar 15, 2005 | 5.855 | 5.920 | 5.855 | 5.895 | 135,986 | +0.07(+1.18%) |
Mar 14, 2005 | 5.956 | 5.956 | 5.774 | 5.827 | 165,108 | -0.09(-1.51%) |
Mar 11, 2005 | 5.729 | 5.968 | 5.729 | 5.916 | 228,783 | +0.19(+3.25%) |
Mar 10, 2005 | 6.175 | 6.195 | 5.523 | 5.729 | 648,589 | -0.42(-6.85%) |
Mar 09, 2005 | 6.159 | 6.309 | 6.151 | 6.151 | 206,818 | -0.04(-0.59%) |
Mar 08, 2005 | 6.216 | 6.272 | 6.143 | 6.187 | 185,593 | -0.03(-0.46%) |
Mar 07, 2005 | 6.301 | 6.301 | 6.122 | 6.216 | 213,481 | -0.04(-0.71%) |
Mar 04, 2005 | 6.207 | 6.301 | 6.195 | 6.260 | 231,744 | +0.06(+1.05%) |
Mar 03, 2005 | 6.151 | 6.272 | 6.114 | 6.195 | 224,587 | +0.08(+1.26%) |
Mar 02, 2005 | 6.118 | 6.159 | 6.037 | 6.118 | 167,823 | +0.03(+0.47%) |