Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.856 | 5.882 | 5.793 | 5.812 | 462,386 | -0.04(-0.65%) |
May 27, 2005 | 5.901 | 5.901 | 5.844 | 5.850 | 221,210 | -0.03(-0.43%) |
May 26, 2005 | 5.774 | 5.901 | 5.774 | 5.875 | 240,225 | +0.09(+1.64%) |
May 25, 2005 | 5.825 | 5.856 | 5.781 | 5.781 | 272,392 | +0.00(+0.00%) |
May 24, 2005 | 5.768 | 5.837 | 5.749 | 5.781 | 355,425 | +0.04(+0.77%) |
May 23, 2005 | 5.787 | 5.787 | 5.585 | 5.736 | 975,954 | -0.03(-0.44%) |
May 20, 2005 | 5.736 | 5.901 | 5.736 | 5.762 | 414,531 | +0.03(+0.44%) |
May 19, 2005 | 5.774 | 5.894 | 5.730 | 5.736 | 165,432 | -0.07(-1.20%) |
May 18, 2005 | 5.768 | 5.919 | 5.736 | 5.806 | 169,710 | +0.09(+1.66%) |
May 17, 2005 | 5.680 | 5.755 | 5.642 | 5.711 | 294,418 | +0.01(+0.11%) |
May 16, 2005 | 5.635 | 5.711 | 5.553 | 5.705 | 444,480 | +0.07(+1.23%) |
May 13, 2005 | 5.774 | 5.793 | 5.553 | 5.635 | 490,116 | -0.17(-2.93%) |
May 12, 2005 | 5.875 | 5.957 | 5.736 | 5.806 | 159,410 | -0.07(-1.18%) |
May 11, 2005 | 5.844 | 5.926 | 5.812 | 5.875 | 194,113 | +0.02(+0.32%) |
May 10, 2005 | 5.888 | 5.964 | 5.825 | 5.856 | 270,649 | -0.03(-0.43%) |
May 09, 2005 | 5.919 | 6.039 | 5.863 | 5.882 | 830,963 | +0.03(+0.43%) |
May 06, 2005 | 5.831 | 5.938 | 5.806 | 5.856 | 228,816 | +0.09(+1.53%) |
May 05, 2005 | 5.793 | 5.989 | 5.705 | 5.768 | 342,907 | +0.03(+0.55%) |
May 04, 2005 | 5.617 | 5.793 | 5.617 | 5.736 | 1,274,493 | +0.11(+2.02%) |
May 03, 2005 | 5.572 | 5.654 | 5.535 | 5.623 | 630,036 | +0.11(+2.06%) |
May 02, 2005 | 5.509 | 5.572 | 5.427 | 5.509 | 455,572 | +0.03(+0.46%) |
Apr 29, 2005 | 5.440 | 5.535 | 5.396 | 5.484 | 1,565,108 | +0.06(+1.05%) |
Apr 28, 2005 | 5.522 | 5.598 | 5.402 | 5.427 | 1,062,473 | -0.13(-2.27%) |
Apr 27, 2005 | 5.692 | 5.743 | 5.547 | 5.553 | 2,355,982 | -0.19(-3.30%) |
Apr 26, 2005 | 5.724 | 5.806 | 5.661 | 5.743 | 615,616 | +0.11(+1.90%) |
Apr 25, 2005 | 5.635 | 5.711 | 5.617 | 5.635 | 339,421 | -0.03(-0.45%) |
Apr 22, 2005 | 5.635 | 5.705 | 5.623 | 5.661 | 320,564 | +0.01(+0.22%) |
Apr 21, 2005 | 5.736 | 5.768 | 5.617 | 5.648 | 209,167 | -0.03(-0.44%) |
Apr 20, 2005 | 5.743 | 5.888 | 5.585 | 5.673 | 442,103 | -0.06(-0.99%) |
Apr 19, 2005 | 5.553 | 5.743 | 5.553 | 5.730 | 1,826,092 | +0.18(+3.18%) |
Apr 18, 2005 | 5.585 | 5.585 | 5.434 | 5.553 | 1,154,538 | -0.08(-1.35%) |
Apr 15, 2005 | 5.774 | 5.774 | 5.553 | 5.629 | 685,656 | -0.09(-1.55%) |
Apr 14, 2005 | 5.825 | 5.837 | 5.629 | 5.718 | 1,493,009 | -0.10(-1.74%) |
Apr 13, 2005 | 5.932 | 5.957 | 5.800 | 5.819 | 1,841,779 | -0.11(-1.91%) |
Apr 12, 2005 | 5.932 | 6.115 | 5.907 | 5.932 | 1,284,951 | +0.01(+0.11%) |
Apr 11, 2005 | 5.762 | 5.964 | 5.743 | 5.926 | 1,814,999 | +0.15(+2.51%) |
Apr 08, 2005 | 5.560 | 5.812 | 5.560 | 5.781 | 1,263,876 | +0.20(+3.50%) |
Apr 07, 2005 | 5.490 | 5.623 | 5.459 | 5.585 | 1,215,704 | +0.14(+2.55%) |
Apr 06, 2005 | 5.339 | 5.585 | 5.339 | 5.446 | 1,153,112 | +0.13(+2.37%) |
Apr 05, 2005 | 5.333 | 5.364 | 5.269 | 5.320 | 889,593 | +0.02(+0.36%) |
Apr 04, 2005 | 5.301 | 5.314 | 5.213 | 5.301 | 638,118 | +0.02(+0.36%) |
Apr 01, 2005 | 5.358 | 5.396 | 5.282 | 5.282 | 541,616 | -0.02(-0.36%) |
Mar 31, 2005 | 5.257 | 5.352 | 5.244 | 5.301 | 607,852 | +0.06(+1.08%) |
Mar 30, 2005 | 5.225 | 5.282 | 5.187 | 5.244 | 386,325 | +0.04(+0.85%) |
Mar 29, 2005 | 5.314 | 5.377 | 5.187 | 5.200 | 928,416 | -0.05(-0.96%) |
Mar 28, 2005 | 5.187 | 5.314 | 5.049 | 5.251 | 524,977 | +0.04(+0.85%) |
Mar 24, 2005 | 5.143 | 5.219 | 5.131 | 5.206 | 208,533 | +0.05(+0.98%) |
Mar 23, 2005 | 5.162 | 5.175 | 5.099 | 5.156 | 823,833 | -0.04(-0.73%) |
Mar 22, 2005 | 5.156 | 5.288 | 5.156 | 5.194 | 597,869 | +0.03(+0.49%) |
Mar 21, 2005 | 5.206 | 5.213 | 5.150 | 5.168 | 190,468 | -0.02(-0.36%) |
Mar 18, 2005 | 5.181 | 5.251 | 5.143 | 5.187 | 1,370,519 | +0.02(+0.37%) |
Mar 17, 2005 | 5.124 | 5.181 | 5.112 | 5.168 | 289,664 | -0.01(-0.12%) |
Mar 16, 2005 | 5.200 | 5.206 | 5.131 | 5.175 | 1,236,779 | -0.04(-0.73%) |
Mar 15, 2005 | 5.206 | 5.232 | 5.131 | 5.213 | 700,075 | +0.00(+0.00%) |
Mar 14, 2005 | 5.333 | 5.333 | 5.137 | 5.213 | 712,911 | -0.18(-3.39%) |
Mar 11, 2005 | 5.396 | 5.440 | 5.352 | 5.396 | 679,317 | +0.01(+0.23%) |
Mar 10, 2005 | 5.516 | 5.516 | 5.339 | 5.383 | 453,670 | -0.12(-2.18%) |
Mar 09, 2005 | 5.528 | 5.534 | 5.364 | 5.503 | 289,823 | -0.03(-0.46%) |
Mar 08, 2005 | 5.452 | 5.560 | 5.427 | 5.528 | 320,881 | +0.06(+1.15%) |
Mar 07, 2005 | 5.553 | 5.598 | 5.465 | 5.465 | 765,361 | -0.10(-1.81%) |
Mar 04, 2005 | 5.553 | 5.598 | 5.497 | 5.566 | 946,481 | +0.04(+0.69%) |
Mar 03, 2005 | 5.490 | 5.572 | 5.446 | 5.528 | 756,804 | +0.08(+1.51%) |
Mar 02, 2005 | 5.490 | 5.516 | 5.389 | 5.446 | 635,265 | -0.01(-0.23%) |