Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.839 | 6.003 | 5.839 | 5.910 | 3,986,348 | +0.04(+0.66%) |
May 27, 2005 | 5.676 | 5.878 | 5.660 | 5.871 | 3,385,426 | +0.18(+3.15%) |
May 26, 2005 | 5.621 | 5.699 | 5.574 | 5.691 | 2,147,541 | +0.10(+1.81%) |
May 25, 2005 | 5.512 | 5.613 | 5.512 | 5.590 | 2,485,776 | +0.05(+0.99%) |
May 24, 2005 | 5.481 | 5.551 | 5.481 | 5.535 | 4,289,310 | +0.02(+0.42%) |
May 23, 2005 | 5.528 | 5.551 | 5.457 | 5.512 | 4,947,181 | +0.01(+0.14%) |
May 20, 2005 | 5.520 | 5.551 | 5.496 | 5.504 | 1,422,202 | -0.03(-0.56%) |
May 19, 2005 | 5.535 | 5.613 | 5.512 | 5.535 | 1,566,628 | +0.00(+0.00%) |
May 18, 2005 | 5.520 | 5.535 | 5.473 | 5.535 | 1,038,305 | +0.00(+0.00%) |
May 17, 2005 | 5.434 | 5.535 | 5.434 | 5.535 | 2,207,569 | +0.10(+1.87%) |
May 16, 2005 | 5.473 | 5.590 | 5.411 | 5.434 | 1,556,495 | -0.01(-0.14%) |
May 13, 2005 | 5.465 | 5.496 | 5.423 | 5.442 | 515,112 | -0.03(-0.57%) |
May 12, 2005 | 5.450 | 5.543 | 5.434 | 5.473 | 605,282 | +0.03(+0.57%) |
May 11, 2005 | 5.411 | 5.450 | 5.379 | 5.442 | 454,314 | -0.01(-0.14%) |
May 10, 2005 | 5.442 | 5.489 | 5.395 | 5.450 | 370,814 | -0.01(-0.14%) |
May 09, 2005 | 5.379 | 5.504 | 5.379 | 5.457 | 532,299 | +0.08(+1.45%) |
May 06, 2005 | 5.395 | 5.442 | 5.372 | 5.379 | 488,946 | -0.04(-0.72%) |
May 05, 2005 | 5.442 | 5.442 | 5.348 | 5.418 | 3,439,041 | -0.05(-0.86%) |
May 04, 2005 | 5.504 | 5.512 | 5.411 | 5.465 | 1,765,696 | -0.06(-1.13%) |
May 03, 2005 | 5.590 | 5.606 | 5.520 | 5.528 | 760,739 | -0.07(-1.25%) |
May 02, 2005 | 5.520 | 5.637 | 5.473 | 5.598 | 3,480,342 | +0.11(+1.99%) |
Apr 29, 2005 | 5.465 | 5.528 | 5.450 | 5.489 | 1,643,844 | +0.04(+0.72%) |
Apr 28, 2005 | 5.457 | 5.496 | 5.434 | 5.450 | 1,665,649 | -0.02(-0.43%) |
Apr 27, 2005 | 5.411 | 5.512 | 5.341 | 5.473 | 973,403 | +0.05(+0.86%) |
Apr 26, 2005 | 5.473 | 5.473 | 5.418 | 5.426 | 635,296 | -0.07(-1.28%) |
Apr 25, 2005 | 5.348 | 5.520 | 5.348 | 5.496 | 1,338,701 | +0.15(+2.77%) |
Apr 22, 2005 | 5.130 | 5.379 | 5.083 | 5.348 | 945,441 | +0.19(+3.63%) |
Apr 21, 2005 | 5.068 | 5.247 | 5.068 | 5.161 | 2,670,734 | +0.03(+0.61%) |
Apr 20, 2005 | 5.270 | 5.286 | 5.130 | 5.130 | 947,493 | -0.16(-2.95%) |
Apr 19, 2005 | 5.457 | 5.496 | 5.130 | 5.286 | 3,836,021 | -0.20(-3.69%) |
Apr 18, 2005 | 5.746 | 5.808 | 5.379 | 5.489 | 2,552,730 | -0.33(-5.63%) |
Apr 15, 2005 | 5.777 | 5.832 | 5.746 | 5.816 | 846,164 | -0.02(-0.27%) |
Apr 14, 2005 | 5.847 | 5.871 | 5.808 | 5.832 | 677,880 | -0.05(-0.80%) |
Apr 13, 2005 | 5.808 | 5.886 | 5.793 | 5.878 | 709,305 | -0.01(-0.13%) |
Apr 12, 2005 | 5.902 | 5.941 | 5.863 | 5.886 | 650,944 | +0.01(+0.13%) |
Apr 11, 2005 | 5.871 | 5.933 | 5.847 | 5.878 | 1,142,713 | -0.02(-0.40%) |
Apr 08, 2005 | 5.910 | 5.917 | 5.847 | 5.902 | 1,025,478 | +0.02(+0.40%) |
Apr 07, 2005 | 5.863 | 5.902 | 5.847 | 5.878 | 469,706 | -0.02(-0.26%) |
Apr 06, 2005 | 5.730 | 5.894 | 5.730 | 5.894 | 1,237,244 | +0.16(+2.86%) |
Apr 05, 2005 | 5.668 | 5.769 | 5.637 | 5.730 | 1,089,226 | +0.03(+0.55%) |
Apr 04, 2005 | 5.652 | 5.730 | 5.652 | 5.699 | 1,095,254 | +0.01(+0.14%) |
Apr 01, 2005 | 5.808 | 5.816 | 5.637 | 5.691 | 1,564,063 | -0.14(-2.41%) |
Mar 31, 2005 | 5.785 | 5.832 | 5.730 | 5.832 | 600,280 | +0.05(+0.94%) |
Mar 30, 2005 | 5.762 | 5.808 | 5.754 | 5.777 | 319,764 | +0.01(+0.14%) |
Mar 29, 2005 | 5.754 | 5.847 | 5.730 | 5.769 | 660,821 | -0.03(-0.54%) |
Mar 28, 2005 | 5.769 | 5.824 | 5.738 | 5.800 | 266,278 | -0.01(-0.13%) |
Mar 24, 2005 | 5.793 | 5.839 | 5.777 | 5.808 | 566,290 | +0.02(+0.40%) |
Mar 23, 2005 | 5.793 | 5.878 | 5.769 | 5.785 | 1,286,754 | -0.06(-1.07%) |
Mar 22, 2005 | 5.754 | 5.917 | 5.754 | 5.847 | 469,834 | +0.07(+1.21%) |
Mar 21, 2005 | 5.754 | 5.832 | 5.730 | 5.777 | 792,164 | +0.02(+0.41%) |
Mar 18, 2005 | 5.707 | 5.808 | 5.707 | 5.754 | 1,032,661 | +0.04(+0.68%) |
Mar 17, 2005 | 5.660 | 5.839 | 5.629 | 5.715 | 1,088,841 | +0.05(+0.83%) |
Mar 16, 2005 | 5.629 | 5.707 | 5.629 | 5.668 | 1,254,431 | +0.02(+0.28%) |
Mar 15, 2005 | 5.746 | 5.754 | 5.613 | 5.652 | 3,216,501 | -0.12(-2.16%) |
Mar 14, 2005 | 5.964 | 5.964 | 5.696 | 5.777 | 4,153,734 | -0.29(-4.76%) |
Mar 11, 2005 | 6.011 | 6.073 | 6.011 | 6.066 | 1,151,306 | +0.04(+0.65%) |
Mar 10, 2005 | 5.972 | 6.042 | 5.964 | 6.027 | 1,477,997 | +0.04(+0.65%) |
Mar 09, 2005 | 5.925 | 6.003 | 5.925 | 5.988 | 711,229 | -0.02(-0.26%) |
Mar 08, 2005 | 6.042 | 6.042 | 5.933 | 6.003 | 2,468,460 | -0.05(-0.90%) |
Mar 07, 2005 | 5.925 | 6.089 | 5.925 | 6.058 | 814,867 | +0.05(+0.91%) |
Mar 04, 2005 | 6.097 | 6.128 | 5.995 | 6.003 | 879,513 | -0.10(-1.66%) |
Mar 03, 2005 | 6.081 | 6.159 | 6.042 | 6.105 | 1,571,246 | +0.03(+0.51%) |
Mar 02, 2005 | 6.011 | 6.081 | 5.988 | 6.073 | 3,161,219 | +0.06(+1.04%) |