Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.052 | 5.288 | 5.032 | 5.140 | 27,162 | +0.10(+1.96%) |
May 27, 2005 | 5.081 | 5.081 | 4.983 | 5.042 | 28,906 | -0.05(-0.97%) |
May 26, 2005 | 5.022 | 5.288 | 4.943 | 5.091 | 68,063 | +0.12(+2.38%) |
May 25, 2005 | 5.042 | 5.042 | 4.736 | 4.973 | 22,094 | +0.04(+0.80%) |
May 24, 2005 | 4.874 | 5.091 | 4.805 | 4.933 | 90,913 | +0.21(+4.38%) |
May 23, 2005 | 4.933 | 4.933 | 4.716 | 4.726 | 25,116 | +0.03(+0.63%) |
May 20, 2005 | 4.785 | 4.904 | 4.696 | 4.696 | 57,266 | -0.02(-0.42%) |
May 19, 2005 | 4.726 | 4.775 | 4.489 | 4.716 | 94,617 | -0.04(-0.83%) |
May 18, 2005 | 4.805 | 4.805 | 4.687 | 4.756 | 31,622 | +0.07(+1.47%) |
May 17, 2005 | 4.568 | 4.864 | 4.539 | 4.687 | 60,538 | -0.02(-0.42%) |
May 16, 2005 | 4.904 | 4.983 | 4.460 | 4.706 | 193,437 | -0.26(-5.17%) |
May 13, 2005 | 5.032 | 5.091 | 4.884 | 4.963 | 76,693 | -0.01(-0.20%) |
May 12, 2005 | 5.239 | 5.279 | 4.795 | 4.973 | 215,313 | -0.28(-5.26%) |
May 11, 2005 | 5.269 | 5.328 | 5.210 | 5.249 | 20,118 | -0.06(-1.12%) |
May 10, 2005 | 5.427 | 5.634 | 5.200 | 5.308 | 63,171 | -0.21(-3.76%) |
May 09, 2005 | 5.377 | 5.555 | 5.377 | 5.515 | 36,681 | +0.23(+4.29%) |
May 06, 2005 | 5.328 | 5.407 | 5.180 | 5.288 | 50,369 | -0.03(-0.56%) |
May 05, 2005 | 5.624 | 5.782 | 5.318 | 5.318 | 35,578 | -0.43(-7.55%) |
May 04, 2005 | 5.229 | 5.821 | 5.229 | 5.752 | 196,009 | +0.48(+9.18%) |
May 03, 2005 | 5.210 | 5.328 | 5.210 | 5.269 | 53,335 | -0.03(-0.56%) |
May 02, 2005 | 5.427 | 5.427 | 5.190 | 5.298 | 23,468 | -0.08(-1.47%) |
Apr 29, 2005 | 5.318 | 5.387 | 5.259 | 5.377 | 61,416 | +0.05(+0.93%) |
Apr 28, 2005 | 5.427 | 5.624 | 5.166 | 5.328 | 215,495 | -0.17(-3.05%) |
Apr 27, 2005 | 5.644 | 5.683 | 5.436 | 5.496 | 74,867 | -0.20(-3.47%) |
Apr 26, 2005 | 5.811 | 5.821 | 5.644 | 5.693 | 30,992 | -0.08(-1.37%) |
Apr 25, 2005 | 5.821 | 5.910 | 5.673 | 5.772 | 101,054 | -0.06(-1.03%) |
Apr 22, 2005 | 5.950 | 5.950 | 5.821 | 5.832 | 29,010 | +0.00(+0.02%) |
Apr 21, 2005 | 5.969 | 5.969 | 5.821 | 5.831 | 24,953 | -0.07(-1.17%) |
Apr 20, 2005 | 5.999 | 6.048 | 5.821 | 5.900 | 42,592 | -0.05(-0.83%) |
Apr 19, 2005 | 5.979 | 6.157 | 5.871 | 5.950 | 27,504 | +0.05(+0.84%) |
Apr 18, 2005 | 6.019 | 6.147 | 5.871 | 5.900 | 101,729 | -0.21(-3.39%) |
Apr 15, 2005 | 6.216 | 6.216 | 5.969 | 6.107 | 41,439 | -0.01(-0.16%) |
Apr 14, 2005 | 6.246 | 6.246 | 5.989 | 6.117 | 51,488 | +0.03(+0.50%) |
Apr 13, 2005 | 5.920 | 6.305 | 5.920 | 6.087 | 37,190 | +0.12(+1.97%) |
Apr 12, 2005 | 5.821 | 5.979 | 5.821 | 5.969 | 21,702 | +0.08(+1.34%) |
Apr 11, 2005 | 5.920 | 5.979 | 5.871 | 5.890 | 33,360 | +0.01(+0.17%) |
Apr 08, 2005 | 5.950 | 5.989 | 5.880 | 5.880 | 38,479 | +0.00(+0.00%) |
Apr 07, 2005 | 5.920 | 5.920 | 5.821 | 5.880 | 18,648 | -0.02(-0.33%) |
Apr 06, 2005 | 6.088 | 6.088 | 5.831 | 5.900 | 109,938 | -0.06(-0.99%) |
Apr 05, 2005 | 5.999 | 6.048 | 5.880 | 5.959 | 90,213 | -0.04(-0.66%) |
Apr 04, 2005 | 6.019 | 6.147 | 5.821 | 5.999 | 53,287 | +0.00(+0.00%) |
Apr 01, 2005 | 6.403 | 6.413 | 5.930 | 5.999 | 223,186 | +0.11(+1.84%) |
Mar 31, 2005 | 5.851 | 6.009 | 5.821 | 5.890 | 60,776 | +0.01(+0.17%) |
Mar 30, 2005 | 5.871 | 5.934 | 5.821 | 5.880 | 38,154 | +0.02(+0.34%) |
Mar 29, 2005 | 5.821 | 5.979 | 5.821 | 5.861 | 63,441 | +0.08(+1.37%) |
Mar 28, 2005 | 6.028 | 6.117 | 5.782 | 5.782 | 60,928 | -0.23(-3.78%) |
Mar 24, 2005 | 5.950 | 6.206 | 5.880 | 6.009 | 106,116 | +0.01(+0.16%) |
Mar 23, 2005 | 6.009 | 6.167 | 5.703 | 5.999 | 214,146 | -0.07(-1.14%) |
Mar 22, 2005 | 6.038 | 6.216 | 5.979 | 6.068 | 41,272 | +0.05(+0.82%) |
Mar 21, 2005 | 6.068 | 6.216 | 5.969 | 6.019 | 73,283 | -0.20(-3.17%) |
Mar 18, 2005 | 6.265 | 6.384 | 6.137 | 6.216 | 46,373 | -0.04(-0.63%) |
Mar 17, 2005 | 6.463 | 6.591 | 6.068 | 6.255 | 78,860 | -0.26(-3.94%) |
Mar 16, 2005 | 6.453 | 6.782 | 6.315 | 6.512 | 91,981 | +0.08(+1.23%) |
Mar 15, 2005 | 6.709 | 6.897 | 6.413 | 6.433 | 307,560 | -0.37(-5.51%) |
Mar 14, 2005 | 6.798 | 6.907 | 6.690 | 6.808 | 94,491 | -0.02(-0.29%) |
Mar 11, 2005 | 6.838 | 6.907 | 6.670 | 6.828 | 65,403 | +0.00(+0.00%) |
Mar 10, 2005 | 6.749 | 6.995 | 6.670 | 6.828 | 27,816 | +0.02(+0.29%) |
Mar 09, 2005 | 6.877 | 7.074 | 6.679 | 6.808 | 174,943 | -0.10(-1.43%) |
Mar 08, 2005 | 7.124 | 7.252 | 6.729 | 6.907 | 144,982 | -0.24(-3.31%) |
Mar 07, 2005 | 7.183 | 7.341 | 7.055 | 7.143 | 90,345 | -0.10(-1.36%) |
Mar 04, 2005 | 7.331 | 7.331 | 7.015 | 7.242 | 86,234 | -0.06(-0.81%) |
Mar 03, 2005 | 6.926 | 7.400 | 6.907 | 7.301 | 248,930 | +0.37(+5.41%) |
Mar 02, 2005 | 6.453 | 7.035 | 6.433 | 6.926 | 271,316 | +0.36(+5.41%) |