Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.314 | 5.314 | 5.314 | 5.314 | 3,233 | +0.04(+0.78%) |
May 27, 2005 | 5.236 | 5.272 | 5.226 | 5.272 | 3,843 | +0.01(+0.26%) |
May 26, 2005 | 5.246 | 5.258 | 5.246 | 5.258 | 2,973 | -0.00(-0.08%) |
May 25, 2005 | 5.246 | 5.312 | 5.246 | 5.262 | 10,972 | +0.01(+0.28%) |
May 24, 2005 | 5.246 | 5.354 | 5.246 | 5.248 | 26,761 | -0.06(-1.22%) |
May 23, 2005 | 5.261 | 5.336 | 5.252 | 5.312 | 13,380 | -0.00(-0.08%) |
May 20, 2005 | 5.280 | 5.316 | 5.271 | 5.316 | 25,609 | +0.04(+0.69%) |
May 19, 2005 | 5.311 | 5.381 | 5.280 | 5.280 | 23,765 | +0.00(+0.00%) |
May 18, 2005 | 5.112 | 5.305 | 5.112 | 5.280 | 47,576 | +0.17(+3.43%) |
May 17, 2005 | 4.913 | 5.110 | 4.913 | 5.105 | 26,672 | +0.03(+0.56%) |
May 16, 2005 | 5.112 | 5.213 | 5.034 | 5.077 | 27,326 | -0.03(-0.68%) |
May 13, 2005 | 4.903 | 5.112 | 4.843 | 5.112 | 42,796 | +0.17(+3.37%) |
May 12, 2005 | 4.999 | 4.999 | 4.945 | 4.945 | 18,852 | +0.00(+0.05%) |
May 11, 2005 | 4.992 | 4.992 | 4.910 | 4.942 | 30,270 | -0.06(-1.21%) |
May 10, 2005 | 5.078 | 5.101 | 4.977 | 5.003 | 22,881 | -0.11(-2.13%) |
May 09, 2005 | 5.058 | 5.112 | 5.058 | 5.112 | 24,130 | -0.02(-0.45%) |
May 06, 2005 | 5.195 | 5.223 | 5.135 | 5.135 | 5,010 | -0.10(-2.00%) |
May 05, 2005 | 5.125 | 5.242 | 5.125 | 5.240 | 7,894 | +0.14(+2.69%) |
May 04, 2005 | 5.145 | 5.167 | 5.098 | 5.102 | 12,079 | +0.03(+0.53%) |
May 03, 2005 | 5.106 | 5.106 | 5.075 | 5.075 | 3,716 | -0.09(-1.72%) |
May 02, 2005 | 5.062 | 5.164 | 5.058 | 5.164 | 21,305 | +0.02(+0.39%) |
Apr 29, 2005 | 5.045 | 5.144 | 5.045 | 5.144 | 31,883 | +0.03(+0.63%) |
Apr 28, 2005 | 5.082 | 5.131 | 5.073 | 5.112 | 25,185 | -0.05(-0.94%) |
Apr 27, 2005 | 5.130 | 5.170 | 5.130 | 5.160 | 9,374 | +0.01(+0.21%) |
Apr 26, 2005 | 5.219 | 5.219 | 5.148 | 5.149 | 33,407 | +0.00(+0.07%) |
Apr 25, 2005 | 5.149 | 5.149 | 5.008 | 5.146 | 31,110 | -0.00(-0.07%) |
Apr 22, 2005 | 5.214 | 5.214 | 5.149 | 5.149 | 3,531 | +0.04(+0.74%) |
Apr 21, 2005 | 5.020 | 5.112 | 5.020 | 5.112 | 13,722 | +0.04(+0.85%) |
Apr 20, 2005 | 5.149 | 5.158 | 5.069 | 5.069 | 12,258 | -0.10(-1.87%) |
Apr 19, 2005 | 5.031 | 5.179 | 4.996 | 5.166 | 65,796 | +0.21(+4.21%) |
Apr 18, 2005 | 5.059 | 5.086 | 4.957 | 4.957 | 51,256 | -0.08(-1.65%) |
Apr 15, 2005 | 5.358 | 5.358 | 5.040 | 5.040 | 42,610 | -0.30(-5.69%) |
Apr 14, 2005 | 5.562 | 5.562 | 5.345 | 5.345 | 28,516 | -0.17(-3.17%) |
Apr 13, 2005 | 5.589 | 5.644 | 5.475 | 5.519 | 60,280 | -0.08(-1.35%) |
Apr 12, 2005 | 5.603 | 5.616 | 5.589 | 5.595 | 12,964 | -0.02(-0.34%) |
Apr 11, 2005 | 5.638 | 5.671 | 5.599 | 5.614 | 38,142 | -0.04(-0.78%) |
Apr 08, 2005 | 5.764 | 5.764 | 5.616 | 5.658 | 8,073 | -0.06(-1.08%) |
Apr 07, 2005 | 5.692 | 5.720 | 5.665 | 5.720 | 3,716 | +0.07(+1.19%) |
Apr 06, 2005 | 5.697 | 5.697 | 5.605 | 5.653 | 7,195 | +0.00(+0.05%) |
Apr 05, 2005 | 5.632 | 5.650 | 5.603 | 5.650 | 10,637 | +0.03(+0.62%) |
Apr 04, 2005 | 5.650 | 5.698 | 5.603 | 5.615 | 38,655 | -0.04(-0.69%) |
Apr 01, 2005 | 5.735 | 5.735 | 5.603 | 5.654 | 57,351 | -0.04(-0.69%) |
Mar 31, 2005 | 5.629 | 5.693 | 5.603 | 5.693 | 37,897 | +0.08(+1.34%) |
Mar 30, 2005 | 5.626 | 5.650 | 5.618 | 5.618 | 5,501 | -0.02(-0.36%) |
Mar 29, 2005 | 5.669 | 5.790 | 5.583 | 5.638 | 77,660 | -0.07(-1.16%) |
Mar 28, 2005 | 5.748 | 5.748 | 5.704 | 5.704 | 4,802 | +0.04(+0.71%) |
Mar 24, 2005 | 5.681 | 5.708 | 5.663 | 5.663 | 9,017 | -0.00(-0.02%) |
Mar 23, 2005 | 5.741 | 5.741 | 5.662 | 5.665 | 25,743 | -0.08(-1.34%) |
Mar 22, 2005 | 5.674 | 5.861 | 5.674 | 5.741 | 35,013 | -0.02(-0.37%) |
Mar 21, 2005 | 5.717 | 5.801 | 5.696 | 5.763 | 38,722 | +0.05(+0.80%) |
Mar 18, 2005 | 5.856 | 5.856 | 5.717 | 5.717 | 92,521 | -0.08(-1.39%) |
Mar 17, 2005 | 5.848 | 5.848 | 5.796 | 5.798 | 21,089 | -0.04(-0.71%) |
Mar 16, 2005 | 5.872 | 5.897 | 5.840 | 5.840 | 8,050 | -0.01(-0.21%) |
Mar 15, 2005 | 5.883 | 5.883 | 5.852 | 5.852 | 5,947 | -0.02(-0.32%) |
Mar 14, 2005 | 5.879 | 5.881 | 5.825 | 5.870 | 24,836 | -0.01(-0.14%) |
Mar 11, 2005 | 5.895 | 5.950 | 5.821 | 5.879 | 91,487 | -0.00(-0.05%) |
Mar 10, 2005 | 5.868 | 5.881 | 5.865 | 5.881 | 10,689 | -0.08(-1.42%) |
Mar 09, 2005 | 6.035 | 6.051 | 5.932 | 5.966 | 36,217 | -0.18(-2.95%) |
Mar 08, 2005 | 6.242 | 6.242 | 6.106 | 6.148 | 89,926 | -0.16(-2.56%) |
Mar 07, 2005 | 6.449 | 6.449 | 6.309 | 6.309 | 16,592 | -0.09(-1.37%) |
Mar 04, 2005 | 6.318 | 6.396 | 6.298 | 6.396 | 51,293 | +0.08(+1.19%) |
Mar 03, 2005 | 6.333 | 6.349 | 6.270 | 6.321 | 37,421 | +0.02(+0.26%) |
Mar 02, 2005 | 6.283 | 6.368 | 6.283 | 6.305 | 28,612 | -0.08(-1.33%) |