Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.697 | 5.720 | 5.667 | 5.681 | 431,420 | -0.02(-0.31%) |
May 27, 2005 | 5.660 | 5.704 | 5.643 | 5.699 | 359,517 | +0.04(+0.65%) |
May 26, 2005 | 5.620 | 5.667 | 5.602 | 5.662 | 561,151 | +0.05(+0.91%) |
May 25, 2005 | 5.588 | 5.625 | 5.560 | 5.611 | 553,542 | -0.01(-0.19%) |
May 24, 2005 | 5.660 | 5.660 | 5.592 | 5.622 | 825,938 | -0.04(-0.71%) |
May 23, 2005 | 5.655 | 5.699 | 5.646 | 5.662 | 545,172 | +0.02(+0.43%) |
May 20, 2005 | 5.623 | 5.655 | 5.601 | 5.637 | 636,098 | +0.01(+0.12%) |
May 19, 2005 | 5.615 | 5.681 | 5.608 | 5.630 | 664,631 | +0.03(+0.56%) |
May 18, 2005 | 5.702 | 5.704 | 5.574 | 5.599 | 1,487,145 | -0.09(-1.54%) |
May 17, 2005 | 5.572 | 5.686 | 5.567 | 5.686 | 633,815 | +0.08(+1.41%) |
May 16, 2005 | 5.515 | 5.608 | 5.515 | 5.608 | 591,966 | +0.08(+1.39%) |
May 13, 2005 | 5.518 | 5.592 | 5.502 | 5.530 | 960,995 | -0.01(-0.09%) |
May 12, 2005 | 5.562 | 5.630 | 5.529 | 5.536 | 908,494 | -0.05(-0.82%) |
May 11, 2005 | 5.550 | 5.590 | 5.506 | 5.581 | 1,250,891 | +0.01(+0.16%) |
May 10, 2005 | 5.611 | 5.653 | 5.564 | 5.572 | 994,093 | -0.12(-2.12%) |
May 09, 2005 | 5.630 | 5.695 | 5.623 | 5.693 | 848,004 | +0.04(+0.74%) |
May 06, 2005 | 5.641 | 5.686 | 5.639 | 5.651 | 717,893 | -0.00(-0.06%) |
May 05, 2005 | 5.699 | 5.699 | 5.592 | 5.655 | 889,091 | -0.04(-0.77%) |
May 04, 2005 | 5.534 | 5.700 | 5.534 | 5.699 | 1,076,268 | +0.16(+2.91%) |
May 03, 2005 | 5.518 | 5.606 | 5.508 | 5.537 | 1,302,631 | -0.01(-0.09%) |
May 02, 2005 | 5.448 | 5.567 | 5.448 | 5.543 | 1,738,617 | +0.09(+1.74%) |
Apr 29, 2005 | 5.345 | 5.448 | 5.345 | 5.448 | 2,108,406 | +0.12(+2.24%) |
Apr 28, 2005 | 5.275 | 5.352 | 5.257 | 5.329 | 2,243,083 | +0.05(+0.90%) |
Apr 27, 2005 | 5.126 | 5.296 | 5.119 | 5.282 | 1,702,475 | +0.21(+4.04%) |
Apr 26, 2005 | 5.034 | 5.106 | 5.022 | 5.077 | 1,355,132 | +0.03(+0.56%) |
Apr 25, 2005 | 4.999 | 5.056 | 4.984 | 5.049 | 715,610 | +0.08(+1.69%) |
Apr 22, 2005 | 4.928 | 5.015 | 4.926 | 4.964 | 1,693,725 | +0.05(+1.11%) |
Apr 21, 2005 | 5.003 | 5.034 | 4.900 | 4.910 | 2,999,400 | -0.08(-1.65%) |
Apr 20, 2005 | 5.070 | 5.080 | 4.987 | 4.992 | 654,359 | -0.07(-1.32%) |
Apr 19, 2005 | 5.084 | 5.092 | 5.040 | 5.059 | 594,249 | -0.00(-0.03%) |
Apr 18, 2005 | 5.091 | 5.110 | 5.059 | 5.061 | 780,285 | -0.02(-0.45%) |
Apr 15, 2005 | 5.141 | 5.169 | 5.054 | 5.084 | 792,840 | -0.08(-1.59%) |
Apr 14, 2005 | 5.233 | 5.240 | 5.152 | 5.166 | 997,137 | -0.05(-0.94%) |
Apr 13, 2005 | 5.271 | 5.271 | 5.215 | 5.215 | 533,378 | -0.06(-1.13%) |
Apr 12, 2005 | 5.254 | 5.289 | 5.227 | 5.275 | 1,156,542 | +0.03(+0.50%) |
Apr 11, 2005 | 5.275 | 5.287 | 5.241 | 5.248 | 983,821 | -0.03(-0.63%) |
Apr 08, 2005 | 5.311 | 5.325 | 5.278 | 5.282 | 457,290 | -0.03(-0.53%) |
Apr 07, 2005 | 5.343 | 5.360 | 5.283 | 5.310 | 946,918 | -0.03(-0.53%) |
Apr 06, 2005 | 5.388 | 5.425 | 5.338 | 5.338 | 499,519 | -0.02(-0.39%) |
Apr 05, 2005 | 5.381 | 5.387 | 5.339 | 5.359 | 591,966 | -0.02(-0.46%) |
Apr 04, 2005 | 5.310 | 5.404 | 5.292 | 5.383 | 610,608 | +0.05(+0.95%) |
Apr 01, 2005 | 5.399 | 5.415 | 5.297 | 5.332 | 590,825 | -0.06(-1.20%) |
Mar 31, 2005 | 5.406 | 5.425 | 5.383 | 5.397 | 952,245 | -0.02(-0.32%) |
Mar 30, 2005 | 5.413 | 5.424 | 5.360 | 5.415 | 897,461 | +0.04(+0.78%) |
Mar 29, 2005 | 5.334 | 5.420 | 5.332 | 5.373 | 703,055 | +0.03(+0.59%) |
Mar 28, 2005 | 5.308 | 5.390 | 5.308 | 5.341 | 886,809 | +0.03(+0.63%) |
Mar 24, 2005 | 5.311 | 5.364 | 5.275 | 5.308 | 1,086,160 | +0.01(+0.10%) |
Mar 23, 2005 | 5.336 | 5.399 | 5.303 | 5.303 | 1,637,039 | -0.04(-0.79%) |
Mar 22, 2005 | 5.401 | 5.441 | 5.334 | 5.345 | 1,286,653 | -0.08(-1.45%) |
Mar 21, 2005 | 5.418 | 5.446 | 5.390 | 5.424 | 957,571 | -0.00(-0.03%) |
Mar 18, 2005 | 5.374 | 5.450 | 5.327 | 5.425 | 3,055,706 | +0.02(+0.45%) |
Mar 17, 2005 | 5.432 | 5.441 | 5.388 | 5.401 | 780,665 | -0.00(-0.03%) |
Mar 16, 2005 | 5.385 | 5.410 | 5.366 | 5.402 | 912,298 | +0.01(+0.13%) |
Mar 15, 2005 | 5.467 | 5.473 | 5.371 | 5.395 | 981,539 | -0.04(-0.81%) |
Mar 14, 2005 | 5.422 | 5.455 | 5.390 | 5.439 | 1,001,702 | +0.02(+0.39%) |
Mar 11, 2005 | 5.399 | 5.422 | 5.385 | 5.418 | 1,097,193 | +0.03(+0.55%) |
Mar 10, 2005 | 5.324 | 5.394 | 5.324 | 5.388 | 1,162,248 | +0.06(+1.15%) |
Mar 09, 2005 | 5.343 | 5.381 | 5.327 | 5.327 | 1,017,300 | -0.01(-0.16%) |
Mar 08, 2005 | 5.425 | 5.425 | 5.322 | 5.336 | 1,184,314 | -0.07(-1.36%) |
Mar 07, 2005 | 5.427 | 5.441 | 5.395 | 5.410 | 723,219 | -0.03(-0.61%) |
Mar 04, 2005 | 5.392 | 5.453 | 5.380 | 5.443 | 983,441 | +0.09(+1.77%) |
Mar 03, 2005 | 5.362 | 5.367 | 5.334 | 5.348 | 931,701 | -0.01(-0.23%) |
Mar 02, 2005 | 5.438 | 5.438 | 5.350 | 5.360 | 1,453,286 | -0.07(-1.35%) |