Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.906 | 5.953 | 5.745 | 5.830 | 297,392 | -0.07(-1.12%) |
May 27, 2005 | 5.924 | 5.953 | 5.849 | 5.896 | 244,976 | +0.04(+0.65%) |
May 26, 2005 | 5.745 | 5.934 | 5.698 | 5.858 | 295,360 | +0.09(+1.64%) |
May 25, 2005 | 5.717 | 5.802 | 5.669 | 5.764 | 481,464 | +0.06(+0.99%) |
May 24, 2005 | 5.187 | 5.906 | 5.187 | 5.707 | 946,785 | +0.43(+8.05%) |
May 23, 2005 | 5.216 | 5.357 | 5.206 | 5.282 | 420,548 | +0.03(+0.54%) |
May 20, 2005 | 5.244 | 5.329 | 5.150 | 5.254 | 151,280 | -0.06(-1.07%) |
May 19, 2005 | 5.424 | 5.424 | 5.254 | 5.310 | 946,898 | -0.07(-1.23%) |
May 18, 2005 | 5.386 | 5.433 | 5.244 | 5.376 | 1,147,339 | +0.03(+0.53%) |
May 17, 2005 | 5.150 | 5.424 | 5.093 | 5.348 | 411,154 | +0.18(+3.47%) |
May 16, 2005 | 5.017 | 5.197 | 4.980 | 5.168 | 600,914 | +0.15(+3.01%) |
May 13, 2005 | 5.017 | 5.074 | 5.008 | 5.017 | 463,929 | -0.04(-0.75%) |
May 12, 2005 | 5.022 | 5.083 | 4.923 | 5.055 | 1,067,490 | +0.07(+1.33%) |
May 11, 2005 | 4.913 | 5.008 | 4.913 | 4.989 | 252,850 | +0.07(+1.34%) |
May 10, 2005 | 4.961 | 5.008 | 4.913 | 4.923 | 145,007 | -0.05(-0.95%) |
May 09, 2005 | 4.923 | 5.008 | 4.913 | 4.970 | 288,658 | +0.04(+0.77%) |
May 06, 2005 | 4.904 | 4.998 | 4.904 | 4.932 | 259,027 | -0.03(-0.57%) |
May 05, 2005 | 4.913 | 4.961 | 4.885 | 4.961 | 384,150 | +0.04(+0.77%) |
May 04, 2005 | 4.894 | 4.998 | 4.894 | 4.923 | 285,782 | +0.01(+0.19%) |
May 03, 2005 | 4.913 | 4.961 | 4.866 | 4.913 | 437,681 | +0.03(+0.58%) |
May 02, 2005 | 4.904 | 4.942 | 4.885 | 4.885 | 558,565 | -0.09(-1.71%) |
Apr 29, 2005 | 4.871 | 4.980 | 4.668 | 4.970 | 1,169,287 | +0.02(+0.38%) |
Apr 28, 2005 | 4.913 | 5.055 | 4.809 | 4.951 | 634,230 | -0.02(-0.38%) |
Apr 27, 2005 | 5.650 | 5.650 | 4.772 | 4.970 | 1,480,634 | -0.89(-15.16%) |
Apr 26, 2005 | 5.764 | 5.972 | 5.726 | 5.858 | 477,205 | +0.05(+0.81%) |
Apr 25, 2005 | 5.745 | 5.858 | 5.745 | 5.811 | 222,625 | +0.07(+1.15%) |
Apr 22, 2005 | 5.877 | 5.877 | 5.688 | 5.745 | 422,969 | -0.14(-2.41%) |
Apr 21, 2005 | 5.820 | 5.953 | 5.783 | 5.887 | 248,898 | +0.13(+2.30%) |
Apr 20, 2005 | 5.764 | 5.830 | 5.688 | 5.754 | 317,160 | -0.03(-0.49%) |
Apr 19, 2005 | 5.868 | 5.972 | 5.754 | 5.783 | 322,014 | -0.11(-1.92%) |
Apr 18, 2005 | 5.906 | 6.000 | 5.717 | 5.896 | 429,254 | -0.07(-1.11%) |
Apr 15, 2005 | 5.991 | 6.047 | 5.962 | 5.962 | 324,271 | -0.06(-0.94%) |
Apr 14, 2005 | 6.094 | 6.161 | 5.953 | 6.019 | 232,249 | -0.12(-2.00%) |
Apr 13, 2005 | 6.217 | 6.236 | 6.047 | 6.142 | 129,540 | -0.09(-1.52%) |
Apr 12, 2005 | 6.104 | 6.283 | 6.047 | 6.236 | 194,632 | +0.10(+1.69%) |
Apr 11, 2005 | 6.189 | 6.227 | 6.028 | 6.132 | 419,019 | -0.09(-1.37%) |
Apr 08, 2005 | 6.236 | 6.321 | 6.189 | 6.217 | 470,420 | -0.02(-0.30%) |
Apr 07, 2005 | 6.000 | 6.293 | 6.000 | 6.236 | 618,800 | +0.23(+3.77%) |
Apr 06, 2005 | 5.943 | 6.028 | 5.849 | 6.009 | 430,305 | +0.10(+1.76%) |
Apr 05, 2005 | 5.915 | 5.943 | 5.839 | 5.906 | 297,236 | +0.02(+0.32%) |
Apr 04, 2005 | 5.726 | 5.972 | 5.726 | 5.887 | 431,440 | +0.14(+2.47%) |
Apr 01, 2005 | 5.811 | 5.868 | 5.735 | 5.745 | 612,773 | -0.04(-0.65%) |
Mar 31, 2005 | 5.811 | 5.811 | 5.669 | 5.783 | 388,676 | -0.01(-0.16%) |
Mar 30, 2005 | 5.735 | 5.792 | 5.669 | 5.792 | 228,138 | +0.08(+1.32%) |
Mar 29, 2005 | 5.622 | 5.717 | 5.565 | 5.717 | 401,979 | +0.07(+1.17%) |
Mar 28, 2005 | 5.669 | 5.707 | 5.613 | 5.650 | 173,948 | +0.03(+0.50%) |
Mar 24, 2005 | 5.575 | 5.679 | 5.575 | 5.622 | 254,379 | +0.08(+1.36%) |
Mar 23, 2005 | 5.575 | 5.631 | 5.528 | 5.546 | 205,543 | -0.08(-1.34%) |
Mar 22, 2005 | 5.575 | 5.622 | 5.565 | 5.622 | 175,504 | +0.00(+0.00%) |
Mar 21, 2005 | 5.603 | 5.622 | 5.546 | 5.622 | 141,558 | +0.04(+0.68%) |
Mar 18, 2005 | 5.717 | 5.726 | 5.584 | 5.584 | 611,163 | -0.04(-0.67%) |
Mar 17, 2005 | 5.688 | 5.754 | 5.622 | 5.622 | 206,041 | -0.08(-1.33%) |
Mar 16, 2005 | 5.622 | 5.773 | 5.575 | 5.698 | 364,646 | +0.05(+0.84%) |
Mar 15, 2005 | 5.660 | 5.698 | 5.641 | 5.650 | 276,347 | +0.03(+0.50%) |
Mar 14, 2005 | 5.603 | 5.669 | 5.603 | 5.622 | 190,672 | -0.06(-1.00%) |
Mar 11, 2005 | 5.641 | 5.745 | 5.565 | 5.679 | 2,006,666 | +0.09(+1.69%) |
Mar 10, 2005 | 5.594 | 5.622 | 5.490 | 5.584 | 265,894 | -0.01(-0.17%) |
Mar 09, 2005 | 5.641 | 5.660 | 5.499 | 5.594 | 406,572 | -0.05(-0.84%) |
Mar 08, 2005 | 5.679 | 5.717 | 5.622 | 5.641 | 733,829 | -0.02(-0.33%) |
Mar 07, 2005 | 5.660 | 5.707 | 5.613 | 5.660 | 1,084,997 | +0.00(+0.00%) |
Mar 04, 2005 | 5.802 | 5.841 | 5.613 | 5.660 | 1,255,312 | -0.09(-1.64%) |
Mar 03, 2005 | 5.764 | 5.783 | 5.622 | 5.754 | 258,801 | +0.04(+0.66%) |
Mar 02, 2005 | 5.830 | 5.830 | 5.707 | 5.717 | 326,092 | -0.09(-1.63%) |