Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.399 | 5.473 | 5.342 | 5.448 | 17,586,052 | +0.07(+1.31%) |
May 27, 2005 | 5.387 | 5.427 | 5.337 | 5.377 | 4,151,130 | -0.00(-0.04%) |
May 26, 2005 | 5.306 | 5.379 | 5.277 | 5.379 | 5,625,013 | +0.13(+2.51%) |
May 25, 2005 | 5.314 | 5.342 | 5.215 | 5.248 | 5,682,617 | -0.07(-1.24%) |
May 24, 2005 | 5.297 | 5.360 | 5.227 | 5.314 | 5,918,989 | +0.03(+0.62%) |
May 23, 2005 | 5.151 | 5.334 | 5.110 | 5.281 | 5,765,003 | +0.12(+2.35%) |
May 20, 2005 | 5.165 | 5.201 | 5.117 | 5.159 | 4,577,681 | -0.02(-0.35%) |
May 19, 2005 | 5.107 | 5.197 | 5.061 | 5.177 | 5,272,390 | +0.08(+1.58%) |
May 18, 2005 | 4.940 | 5.107 | 4.924 | 5.097 | 8,625,380 | +0.16(+3.27%) |
May 17, 2005 | 4.870 | 4.936 | 4.819 | 4.936 | 6,341,702 | +0.04(+0.83%) |
May 16, 2005 | 4.815 | 4.927 | 4.781 | 4.895 | 4,686,196 | +0.06(+1.27%) |
May 13, 2005 | 4.839 | 4.922 | 4.793 | 4.834 | 5,225,456 | +0.03(+0.54%) |
May 12, 2005 | 4.921 | 4.940 | 4.768 | 4.807 | 4,360,967 | -0.11(-2.31%) |
May 11, 2005 | 4.883 | 4.947 | 4.769 | 4.921 | 6,101,793 | +0.05(+1.03%) |
May 10, 2005 | 4.945 | 4.965 | 4.846 | 4.871 | 4,707,427 | -0.12(-2.45%) |
May 09, 2005 | 5.021 | 5.025 | 4.908 | 4.994 | 2,946,308 | -0.02(-0.38%) |
May 06, 2005 | 4.994 | 5.019 | 4.948 | 5.013 | 3,842,386 | +0.05(+1.10%) |
May 05, 2005 | 4.874 | 4.965 | 4.804 | 4.958 | 7,598,039 | +0.11(+2.20%) |
May 04, 2005 | 4.857 | 4.879 | 4.775 | 4.852 | 7,653,445 | -0.00(-0.02%) |
May 03, 2005 | 4.775 | 4.906 | 4.756 | 4.853 | 5,810,324 | +0.06(+1.33%) |
May 02, 2005 | 4.768 | 4.804 | 4.700 | 4.789 | 5,523,252 | +0.02(+0.45%) |
Apr 29, 2005 | 4.817 | 4.820 | 4.645 | 4.768 | 7,999,962 | +0.01(+0.24%) |
Apr 28, 2005 | 4.756 | 4.889 | 4.736 | 4.756 | 6,943,206 | -0.02(-0.45%) |
Apr 27, 2005 | 4.593 | 4.778 | 4.326 | 4.778 | 20,376,242 | +0.12(+2.68%) |
Apr 26, 2005 | 4.763 | 4.767 | 4.620 | 4.653 | 9,173,231 | -0.14(-3.00%) |
Apr 25, 2005 | 4.738 | 4.800 | 4.706 | 4.797 | 4,784,632 | +0.10(+2.08%) |
Apr 22, 2005 | 4.756 | 4.781 | 4.669 | 4.700 | 5,570,242 | -0.07(-1.40%) |
Apr 21, 2005 | 4.696 | 4.780 | 4.662 | 4.767 | 9,126,126 | +0.11(+2.36%) |
Apr 20, 2005 | 4.779 | 4.788 | 4.629 | 4.657 | 13,357,501 | -0.00(-0.05%) |
Apr 19, 2005 | 4.647 | 4.710 | 4.568 | 4.659 | 10,725,958 | -0.01(-0.29%) |
Apr 18, 2005 | 4.509 | 4.733 | 4.489 | 4.672 | 9,684,480 | +0.14(+3.08%) |
Apr 15, 2005 | 4.616 | 4.653 | 4.435 | 4.533 | 26,145,122 | -0.14(-3.08%) |
Apr 14, 2005 | 4.971 | 4.980 | 4.664 | 4.677 | 27,989,666 | -0.45(-8.73%) |
Apr 13, 2005 | 5.236 | 5.236 | 5.121 | 5.124 | 4,291,406 | -0.09(-1.74%) |
Apr 12, 2005 | 5.121 | 5.261 | 5.086 | 5.215 | 5,023,634 | +0.09(+1.75%) |
Apr 11, 2005 | 5.249 | 5.257 | 5.121 | 5.125 | 4,673,244 | -0.07(-1.40%) |
Apr 08, 2005 | 5.385 | 5.385 | 5.189 | 5.198 | 6,204,876 | -0.20(-3.66%) |
Apr 07, 2005 | 5.419 | 5.419 | 5.339 | 5.395 | 4,566,578 | +0.00(+0.08%) |
Apr 06, 2005 | 5.469 | 5.494 | 5.357 | 5.391 | 6,383,071 | -0.05(-0.96%) |
Apr 05, 2005 | 5.302 | 5.451 | 5.278 | 5.443 | 7,175,996 | +0.17(+3.23%) |
Apr 04, 2005 | 5.188 | 5.306 | 5.174 | 5.273 | 3,376,132 | +0.06(+1.09%) |
Apr 01, 2005 | 5.300 | 5.312 | 5.123 | 5.216 | 9,057,058 | -0.03(-0.52%) |
Mar 31, 2005 | 5.182 | 5.319 | 5.130 | 5.243 | 6,053,357 | +0.09(+1.67%) |
Mar 30, 2005 | 5.075 | 5.189 | 5.053 | 5.157 | 4,670,838 | +0.10(+2.02%) |
Mar 29, 2005 | 5.194 | 5.255 | 5.040 | 5.055 | 7,265,779 | -0.12(-2.37%) |
Mar 28, 2005 | 5.319 | 5.328 | 5.121 | 5.177 | 6,819,389 | -0.10(-1.91%) |
Mar 24, 2005 | 5.257 | 5.316 | 5.222 | 5.278 | 4,909,254 | +0.02(+0.42%) |
Mar 23, 2005 | 5.175 | 5.267 | 5.096 | 5.256 | 5,735,397 | +0.07(+1.43%) |
Mar 22, 2005 | 5.204 | 5.247 | 5.122 | 5.182 | 6,972,362 | +0.09(+1.74%) |
Mar 21, 2005 | 5.057 | 5.117 | 4.990 | 5.093 | 4,594,114 | +0.04(+0.74%) |
Mar 18, 2005 | 5.053 | 5.079 | 4.998 | 5.056 | 4,976,061 | -0.01(-0.29%) |
Mar 17, 2005 | 5.113 | 5.113 | 4.907 | 5.071 | 8,430,205 | -0.05(-1.02%) |
Mar 16, 2005 | 5.191 | 5.277 | 5.096 | 5.123 | 7,186,036 | -0.08(-1.61%) |
Mar 15, 2005 | 5.352 | 5.354 | 5.105 | 5.207 | 8,307,102 | -0.10(-1.97%) |
Mar 14, 2005 | 5.372 | 5.425 | 5.259 | 5.311 | 6,420,797 | -0.01(-0.11%) |
Mar 11, 2005 | 5.288 | 5.349 | 5.214 | 5.317 | 7,815,022 | +0.06(+1.23%) |
Mar 10, 2005 | 5.197 | 5.267 | 5.091 | 5.252 | 6,987,465 | +0.06(+1.20%) |
Mar 09, 2005 | 5.274 | 5.334 | 5.151 | 5.190 | 7,692,338 | -0.10(-1.93%) |
Mar 08, 2005 | 5.361 | 5.409 | 5.233 | 5.292 | 12,318,930 | -0.21(-3.84%) |
Mar 07, 2005 | 5.558 | 5.617 | 5.470 | 5.503 | 6,508,928 | -0.01(-0.27%) |
Mar 04, 2005 | 5.381 | 5.543 | 5.315 | 5.518 | 5,921,923 | +0.20(+3.73%) |
Mar 03, 2005 | 5.443 | 5.445 | 5.215 | 5.319 | 4,857,417 | -0.08(-1.53%) |
Mar 02, 2005 | 5.413 | 5.525 | 5.361 | 5.402 | 7,636,223 | -0.00(-0.02%) |