Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.327 | 5.372 | 5.246 | 5.246 | 609,294 | -0.02(-0.34%) |
May 27, 2005 | 5.336 | 5.336 | 5.191 | 5.264 | 649,151 | -0.05(-1.02%) |
May 26, 2005 | 5.146 | 5.372 | 5.146 | 5.318 | 1,161,269 | +0.16(+3.15%) |
May 25, 2005 | 5.417 | 5.417 | 5.128 | 5.155 | 1,133,932 | -0.20(-3.71%) |
May 24, 2005 | 5.182 | 5.372 | 5.110 | 5.354 | 831,374 | +0.13(+2.42%) |
May 23, 2005 | 5.318 | 5.399 | 5.191 | 5.227 | 941,136 | -0.10(-1.86%) |
May 20, 2005 | 5.191 | 5.336 | 5.173 | 5.327 | 724,029 | +0.08(+1.55%) |
May 19, 2005 | 4.920 | 5.282 | 4.920 | 5.246 | 2,667,990 | +0.30(+6.02%) |
May 18, 2005 | 4.902 | 4.966 | 4.812 | 4.948 | 878,004 | +0.05(+0.92%) |
May 17, 2005 | 4.830 | 4.920 | 4.749 | 4.902 | 1,038,152 | +0.05(+0.93%) |
May 16, 2005 | 4.966 | 4.993 | 4.758 | 4.857 | 1,750,137 | -0.10(-2.00%) |
May 13, 2005 | 4.614 | 5.011 | 4.614 | 4.957 | 2,347,371 | +0.38(+8.28%) |
May 12, 2005 | 4.532 | 4.628 | 4.505 | 4.577 | 884,067 | +0.02(+0.40%) |
May 11, 2005 | 4.623 | 4.650 | 4.460 | 4.559 | 1,084,398 | -0.05(-1.17%) |
May 10, 2005 | 4.776 | 4.776 | 4.595 | 4.614 | 856,285 | -0.17(-3.58%) |
May 09, 2005 | 4.875 | 4.911 | 4.659 | 4.785 | 1,140,281 | -0.09(-1.85%) |
May 06, 2005 | 4.875 | 4.957 | 4.793 | 4.875 | 570,495 | +0.04(+0.75%) |
May 05, 2005 | 4.695 | 4.848 | 4.650 | 4.839 | 1,511,976 | +0.11(+2.29%) |
May 04, 2005 | 4.595 | 4.749 | 4.541 | 4.731 | 1,683,200 | +0.13(+2.75%) |
May 03, 2005 | 4.604 | 4.677 | 4.505 | 4.604 | 932,486 | -0.03(-0.58%) |
May 02, 2005 | 4.659 | 4.686 | 4.523 | 4.632 | 1,250,784 | +0.02(+0.39%) |
Apr 29, 2005 | 4.722 | 4.794 | 4.550 | 4.614 | 1,704,198 | -0.04(-0.78%) |
Apr 28, 2005 | 4.586 | 4.884 | 4.532 | 4.650 | 2,306,797 | +0.02(+0.39%) |
Apr 27, 2005 | 4.623 | 4.677 | 4.496 | 4.632 | 978,005 | +0.00(+0.00%) |
Apr 26, 2005 | 4.713 | 4.920 | 4.623 | 4.632 | 899,961 | -0.14(-2.84%) |
Apr 25, 2005 | 4.812 | 4.875 | 4.749 | 4.767 | 774,016 | -0.05(-1.12%) |
Apr 22, 2005 | 4.920 | 4.984 | 4.731 | 4.821 | 682,349 | -0.14(-2.91%) |
Apr 21, 2005 | 4.957 | 5.056 | 4.884 | 4.966 | 1,071,920 | +0.04(+0.73%) |
Apr 20, 2005 | 5.020 | 5.083 | 4.857 | 4.930 | 2,009,752 | +0.09(+1.87%) |
Apr 19, 2005 | 4.794 | 4.875 | 4.695 | 4.839 | 1,474,096 | +0.14(+2.88%) |
Apr 18, 2005 | 4.722 | 4.821 | 4.623 | 4.704 | 923,012 | -0.01(-0.19%) |
Apr 15, 2005 | 4.911 | 4.920 | 4.650 | 4.713 | 926,885 | -0.15(-3.15%) |
Apr 14, 2005 | 4.911 | 4.939 | 4.803 | 4.866 | 863,812 | -0.05(-1.10%) |
Apr 13, 2005 | 5.056 | 5.128 | 4.893 | 4.920 | 780,235 | -0.23(-4.39%) |
Apr 12, 2005 | 5.246 | 5.300 | 5.020 | 5.146 | 1,301,368 | -0.13(-2.40%) |
Apr 11, 2005 | 5.372 | 5.390 | 5.246 | 5.273 | 552,560 | -0.06(-1.18%) |
Apr 08, 2005 | 5.480 | 5.498 | 5.300 | 5.336 | 653,726 | -0.10(-1.83%) |
Apr 07, 2005 | 5.282 | 5.480 | 5.273 | 5.435 | 1,091,052 | +0.16(+3.08%) |
Apr 06, 2005 | 5.218 | 5.417 | 5.218 | 5.273 | 937,031 | +0.05(+1.04%) |
Apr 05, 2005 | 5.318 | 5.381 | 5.191 | 5.218 | 836,875 | -0.07(-1.37%) |
Apr 04, 2005 | 5.453 | 5.453 | 5.227 | 5.291 | 1,317,895 | -0.14(-2.50%) |
Apr 01, 2005 | 5.796 | 5.796 | 5.372 | 5.426 | 1,418,532 | -0.25(-4.45%) |
Mar 31, 2005 | 5.769 | 5.787 | 5.607 | 5.679 | 716,329 | -0.10(-1.72%) |
Mar 30, 2005 | 5.580 | 5.778 | 5.580 | 5.778 | 450,965 | +0.16(+2.89%) |
Mar 29, 2005 | 5.751 | 5.850 | 5.580 | 5.616 | 561,191 | -0.17(-2.96%) |
Mar 28, 2005 | 5.814 | 6.008 | 5.733 | 5.787 | 577,754 | -0.06(-1.08%) |
Mar 24, 2005 | 5.805 | 5.968 | 5.769 | 5.850 | 969,461 | +0.07(+1.25%) |
Mar 23, 2005 | 5.679 | 5.850 | 5.679 | 5.778 | 832,537 | +0.05(+0.95%) |
Mar 22, 2005 | 5.868 | 6.031 | 5.679 | 5.724 | 1,047,880 | -0.20(-3.35%) |
Mar 21, 2005 | 5.995 | 6.103 | 5.850 | 5.923 | 807,779 | -0.18(-2.96%) |
Mar 18, 2005 | 6.284 | 6.383 | 5.914 | 6.103 | 1,636,669 | -0.22(-3.43%) |
Mar 17, 2005 | 6.203 | 6.338 | 6.175 | 6.320 | 985,369 | +0.14(+2.19%) |
Mar 16, 2005 | 6.230 | 6.419 | 6.130 | 6.184 | 908,301 | -0.14(-2.14%) |
Mar 15, 2005 | 6.374 | 6.500 | 6.284 | 6.320 | 657,328 | -0.08(-1.27%) |
Mar 14, 2005 | 6.175 | 6.446 | 6.148 | 6.401 | 664,637 | +0.07(+1.14%) |
Mar 11, 2005 | 6.419 | 6.564 | 6.320 | 6.329 | 680,128 | -0.12(-1.82%) |
Mar 10, 2005 | 6.392 | 6.582 | 6.382 | 6.446 | 666,165 | +0.00(+0.00%) |
Mar 09, 2005 | 6.482 | 6.636 | 6.410 | 6.446 | 652,837 | -0.02(-0.28%) |
Mar 08, 2005 | 6.618 | 6.726 | 6.455 | 6.464 | 634,751 | -0.11(-1.65%) |
Mar 07, 2005 | 6.537 | 6.753 | 6.537 | 6.573 | 830,685 | +0.04(+0.55%) |
Mar 04, 2005 | 6.681 | 6.771 | 6.455 | 6.537 | 2,013,232 | -0.03(-0.41%) |
Mar 03, 2005 | 6.392 | 6.618 | 6.203 | 6.564 | 3,096,405 | +0.40(+6.44%) |
Mar 02, 2005 | 6.230 | 6.248 | 6.040 | 6.166 | 2,050,709 | -0.09(-1.44%) |