Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.745 | 6.745 | 6.595 | 6.615 | 182,003 | -0.09(-1.35%) |
May 27, 2005 | 6.612 | 6.723 | 6.584 | 6.706 | 92,604 | +1.37(+25.75%) |
May 26, 2005 | 5.187 | 5.332 | 5.187 | 5.332 | 96,791 | +0.11(+2.01%) |
May 25, 2005 | 5.323 | 5.331 | 5.175 | 5.227 | 131,024 | -0.09(-1.70%) |
May 24, 2005 | 5.332 | 5.383 | 5.278 | 5.318 | 156,191 | -0.08(-1.51%) |
May 23, 2005 | 5.231 | 5.409 | 5.231 | 5.400 | 168,422 | +0.16(+3.01%) |
May 20, 2005 | 5.285 | 5.291 | 5.177 | 5.242 | 162,995 | -0.03(-0.65%) |
May 19, 2005 | 5.233 | 5.294 | 5.227 | 5.276 | 168,893 | -1.32(-20.03%) |
May 18, 2005 | 6.403 | 6.681 | 6.385 | 6.598 | 451,220 | +1.49(+29.13%) |
May 17, 2005 | 5.100 | 5.119 | 5.030 | 5.109 | 458,212 | -0.00(-0.07%) |
May 16, 2005 | 4.977 | 5.113 | 4.910 | 5.113 | 230,193 | +0.18(+3.60%) |
May 13, 2005 | 4.984 | 4.990 | 4.932 | 4.935 | 176,158 | -0.01(-0.15%) |
May 12, 2005 | 5.030 | 5.073 | 4.937 | 4.943 | 196,492 | -0.06(-1.12%) |
May 11, 2005 | 5.032 | 5.057 | 4.968 | 4.999 | 121,764 | +0.03(+0.62%) |
May 10, 2005 | 5.053 | 5.095 | 4.968 | 4.968 | 286,828 | -0.13(-2.63%) |
May 09, 2005 | 5.062 | 5.138 | 5.061 | 5.102 | 256,313 | +0.02(+0.43%) |
May 06, 2005 | 5.017 | 5.080 | 4.961 | 5.080 | 348,804 | +0.09(+1.78%) |
May 05, 2005 | 5.030 | 5.064 | 4.912 | 4.992 | 233,670 | -0.03(-0.54%) |
May 04, 2005 | 4.944 | 5.024 | 4.899 | 5.019 | 215,606 | +0.12(+2.52%) |
May 03, 2005 | 4.941 | 4.955 | 4.890 | 4.896 | 299,353 | -0.04(-0.88%) |
May 02, 2005 | 4.903 | 4.939 | 4.856 | 4.939 | 245,456 | +0.09(+1.76%) |
Apr 29, 2005 | 4.854 | 4.867 | 4.796 | 4.854 | 554,578 | +0.06(+1.21%) |
Apr 28, 2005 | 4.946 | 4.954 | 4.774 | 4.796 | 365,544 | -0.18(-3.54%) |
Apr 27, 2005 | 4.981 | 5.035 | 4.910 | 4.972 | 189,306 | +0.00(+0.07%) |
Apr 26, 2005 | 5.100 | 5.100 | 4.968 | 4.968 | 132,371 | -0.11(-2.11%) |
Apr 25, 2005 | 5.051 | 5.100 | 5.046 | 5.075 | 145,234 | -0.03(-0.50%) |
Apr 22, 2005 | 5.231 | 5.231 | 5.053 | 5.100 | 201,390 | -0.10(-1.85%) |
Apr 21, 2005 | 5.095 | 5.196 | 5.030 | 5.196 | 196,254 | +0.17(+3.35%) |
Apr 20, 2005 | 5.233 | 5.253 | 4.993 | 5.028 | 289,599 | -0.16(-3.11%) |
Apr 19, 2005 | 5.061 | 5.206 | 5.061 | 5.189 | 275,359 | +0.09(+1.81%) |
Apr 18, 2005 | 4.888 | 5.129 | 4.852 | 5.097 | 364,235 | +0.24(+5.01%) |
Apr 15, 2005 | 5.135 | 5.135 | 4.818 | 4.854 | 289,919 | -0.25(-4.97%) |
Apr 14, 2005 | 5.236 | 5.240 | 5.104 | 5.108 | 154,674 | -0.13(-2.39%) |
Apr 13, 2005 | 5.385 | 5.385 | 5.231 | 5.233 | 197,375 | -0.18(-3.38%) |
Apr 12, 2005 | 5.260 | 5.429 | 5.169 | 5.416 | 211,935 | +0.14(+2.65%) |
Apr 11, 2005 | 5.378 | 5.394 | 5.273 | 5.276 | 119,600 | -0.10(-1.89%) |
Apr 08, 2005 | 5.541 | 5.541 | 5.376 | 5.378 | 90,344 | -0.16(-2.93%) |
Apr 07, 2005 | 5.585 | 5.603 | 5.505 | 5.540 | 76,925 | -0.01(-0.21%) |
Apr 06, 2005 | 5.481 | 5.601 | 5.481 | 5.552 | 97,791 | +0.09(+1.56%) |
Apr 05, 2005 | 5.492 | 5.516 | 5.443 | 5.467 | 133,795 | -0.01(-0.23%) |
Apr 04, 2005 | 5.378 | 5.507 | 5.374 | 5.479 | 89,102 | +0.05(+0.87%) |
Apr 01, 2005 | 5.530 | 5.575 | 5.376 | 5.432 | 129,877 | -0.10(-1.77%) |
Mar 31, 2005 | 5.550 | 5.566 | 5.483 | 5.530 | 258,884 | -0.04(-0.65%) |
Mar 30, 2005 | 5.454 | 5.566 | 5.454 | 5.566 | 178,544 | +0.15(+2.71%) |
Mar 29, 2005 | 5.421 | 5.519 | 5.387 | 5.420 | 129,221 | -0.01(-0.13%) |
Mar 28, 2005 | 5.394 | 5.456 | 5.394 | 5.427 | 80,452 | +0.02(+0.44%) |
Mar 24, 2005 | 5.400 | 5.479 | 5.354 | 5.403 | 141,190 | +0.03(+0.61%) |
Mar 23, 2005 | 5.488 | 5.490 | 5.347 | 5.371 | 191,624 | -0.13(-2.28%) |
Mar 22, 2005 | 5.545 | 5.601 | 5.494 | 5.496 | 128,703 | -0.00(-0.07%) |
Mar 21, 2005 | 5.604 | 5.604 | 5.490 | 5.499 | 79,728 | -0.07(-1.20%) |
Mar 18, 2005 | 5.608 | 5.614 | 5.537 | 5.566 | 330,244 | -0.04(-0.68%) |
Mar 17, 2005 | 5.697 | 5.697 | 5.588 | 5.604 | 244,253 | -0.03(-0.52%) |
Mar 16, 2005 | 5.632 | 5.728 | 5.619 | 5.633 | 166,369 | -0.01(-0.10%) |
Mar 15, 2005 | 5.757 | 5.793 | 5.630 | 5.639 | 123,679 | -0.08(-1.39%) |
Mar 14, 2005 | 5.748 | 5.757 | 5.666 | 5.719 | 205,899 | +0.03(+0.51%) |
Mar 11, 2005 | 5.666 | 5.748 | 5.648 | 5.690 | 121,897 | +0.02(+0.38%) |
Mar 10, 2005 | 5.650 | 5.740 | 5.630 | 5.668 | 161,930 | +0.02(+0.29%) |
Mar 09, 2005 | 5.766 | 5.775 | 5.648 | 5.652 | 98,562 | -0.12(-2.01%) |
Mar 08, 2005 | 5.927 | 5.927 | 5.768 | 5.768 | 161,442 | -0.10(-1.76%) |
Mar 07, 2005 | 5.971 | 5.971 | 5.871 | 5.871 | 107,781 | -0.05(-0.80%) |
Mar 04, 2005 | 5.869 | 5.980 | 5.831 | 5.918 | 254,569 | +0.14(+2.45%) |
Mar 03, 2005 | 5.838 | 5.838 | 5.690 | 5.777 | 177,064 | +0.01(+0.19%) |
Mar 02, 2005 | 5.739 | 5.871 | 5.739 | 5.766 | 182,635 | -0.04(-0.66%) |