Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.083 | 6.089 | 5.960 | 5.982 | 192,492 | -0.05(-0.84%) |
May 27, 2005 | 5.868 | 6.075 | 5.868 | 6.032 | 138,943 | +0.12(+2.11%) |
May 26, 2005 | 6.011 | 6.011 | 5.824 | 5.908 | 120,337 | -0.04(-0.72%) |
May 25, 2005 | 6.034 | 6.034 | 5.921 | 5.950 | 251,056 | -0.07(-1.20%) |
May 24, 2005 | 5.905 | 6.028 | 5.831 | 6.023 | 176,325 | +0.14(+2.39%) |
May 23, 2005 | 5.878 | 5.909 | 5.761 | 5.882 | 107,561 | +0.01(+0.10%) |
May 20, 2005 | 5.851 | 5.880 | 5.714 | 5.876 | 263,091 | +0.02(+0.40%) |
May 19, 2005 | 5.822 | 5.878 | 5.822 | 5.853 | 1,936,688 | -0.02(-0.40%) |
May 18, 2005 | 5.726 | 6.009 | 5.642 | 5.876 | 388,019 | +0.18(+3.12%) |
May 17, 2005 | 5.658 | 5.820 | 5.595 | 5.699 | 437,238 | +0.04(+0.76%) |
May 16, 2005 | 5.560 | 5.658 | 5.560 | 5.656 | 103,857 | +0.05(+0.83%) |
May 13, 2005 | 5.685 | 5.685 | 5.500 | 5.609 | 423,197 | -0.06(-1.10%) |
May 12, 2005 | 5.677 | 5.779 | 5.615 | 5.671 | 94,270 | -0.03(-0.48%) |
May 11, 2005 | 5.779 | 5.798 | 5.535 | 5.699 | 389,710 | -0.06(-1.02%) |
May 10, 2005 | 5.853 | 5.902 | 5.658 | 5.757 | 1,230,825 | +0.08(+1.41%) |
May 09, 2005 | 5.706 | 5.755 | 5.619 | 5.677 | 401,345 | +0.05(+0.97%) |
May 06, 2005 | 5.658 | 5.689 | 5.455 | 5.623 | 346,500 | +0.02(+0.31%) |
May 05, 2005 | 5.615 | 5.800 | 5.535 | 5.605 | 496,756 | +0.28(+5.32%) |
May 04, 2005 | 5.324 | 5.422 | 5.312 | 5.322 | 452,329 | +0.17(+3.33%) |
May 03, 2005 | 5.160 | 5.221 | 5.135 | 5.150 | 138,054 | -0.04(-0.75%) |
May 02, 2005 | 5.131 | 5.232 | 5.045 | 5.189 | 164,785 | +0.11(+2.23%) |
Apr 29, 2005 | 5.004 | 5.149 | 4.975 | 5.076 | 155,938 | +0.07(+1.32%) |
Apr 28, 2005 | 5.018 | 5.106 | 4.998 | 5.010 | 94,226 | -0.07(-1.42%) |
Apr 27, 2005 | 5.065 | 5.152 | 5.061 | 5.082 | 210,898 | -0.03(-0.61%) |
Apr 26, 2005 | 5.111 | 5.168 | 5.074 | 5.113 | 278,374 | -0.04(-0.76%) |
Apr 25, 2005 | 5.137 | 5.180 | 5.072 | 5.152 | 174,785 | +0.07(+1.46%) |
Apr 22, 2005 | 5.201 | 5.230 | 4.985 | 5.078 | 640,925 | -0.12(-2.36%) |
Apr 21, 2005 | 5.451 | 5.455 | 5.197 | 5.201 | 779,749 | -0.17(-3.23%) |
Apr 20, 2005 | 5.465 | 5.476 | 5.365 | 5.375 | 224,469 | -0.12(-2.13%) |
Apr 19, 2005 | 5.490 | 5.506 | 5.388 | 5.492 | 232,488 | +0.02(+0.43%) |
Apr 18, 2005 | 5.437 | 5.613 | 5.410 | 5.468 | 260,551 | +0.09(+1.59%) |
Apr 15, 2005 | 5.526 | 5.613 | 5.383 | 5.383 | 194,983 | -0.14(-2.54%) |
Apr 14, 2005 | 5.753 | 5.777 | 5.480 | 5.523 | 332,609 | -0.24(-4.13%) |
Apr 13, 2005 | 5.808 | 5.890 | 5.695 | 5.761 | 188,299 | -0.09(-1.47%) |
Apr 12, 2005 | 5.660 | 5.853 | 5.627 | 5.847 | 164,336 | +0.16(+2.74%) |
Apr 11, 2005 | 5.675 | 5.722 | 5.625 | 5.691 | 110,887 | +0.08(+1.36%) |
Apr 08, 2005 | 5.677 | 5.691 | 5.484 | 5.615 | 298,833 | -0.10(-1.74%) |
Apr 07, 2005 | 5.794 | 5.794 | 5.527 | 5.714 | 244,467 | -0.04(-0.71%) |
Apr 06, 2005 | 5.691 | 5.761 | 5.673 | 5.755 | 81,068 | +0.12(+2.15%) |
Apr 05, 2005 | 5.416 | 5.689 | 5.416 | 5.634 | 214,143 | +0.20(+3.74%) |
Apr 04, 2005 | 5.248 | 5.449 | 5.152 | 5.431 | 210,645 | +0.15(+2.84%) |
Apr 01, 2005 | 5.533 | 5.533 | 5.229 | 5.281 | 530,758 | -0.20(-3.60%) |
Mar 31, 2005 | 5.385 | 5.509 | 5.385 | 5.478 | 192,758 | +0.07(+1.23%) |
Mar 30, 2005 | 5.502 | 5.556 | 5.287 | 5.412 | 1,085,748 | -0.09(-1.70%) |
Mar 29, 2005 | 5.943 | 5.943 | 5.443 | 5.506 | 579,327 | -0.41(-6.90%) |
Mar 28, 2005 | 6.011 | 6.048 | 5.902 | 5.913 | 190,216 | -0.08(-1.33%) |
Mar 24, 2005 | 5.939 | 5.997 | 5.866 | 5.993 | 739,596 | +0.08(+1.39%) |
Mar 23, 2005 | 5.905 | 5.923 | 5.825 | 5.911 | 307,790 | +0.04(+0.66%) |
Mar 22, 2005 | 5.619 | 5.904 | 5.619 | 5.872 | 323,298 | +0.20(+3.61%) |
Mar 21, 2005 | 5.615 | 5.677 | 5.609 | 5.667 | 350,454 | +0.02(+0.35%) |
Mar 18, 2005 | 5.664 | 5.664 | 5.570 | 5.648 | 239,187 | +0.01(+0.17%) |
Mar 17, 2005 | 5.580 | 5.673 | 5.580 | 5.638 | 98,178 | +0.05(+0.91%) |
Mar 16, 2005 | 5.613 | 5.666 | 5.587 | 5.587 | 212,759 | -0.08(-1.34%) |
Mar 15, 2005 | 5.638 | 5.677 | 5.615 | 5.664 | 117,607 | +0.05(+0.83%) |
Mar 14, 2005 | 5.621 | 5.677 | 5.611 | 5.617 | 283,548 | -0.03(-0.45%) |
Mar 11, 2005 | 5.677 | 5.681 | 5.599 | 5.642 | 206,718 | -0.01(-0.21%) |
Mar 10, 2005 | 5.619 | 5.673 | 5.535 | 5.654 | 328,414 | +0.04(+0.73%) |
Mar 09, 2005 | 5.480 | 5.613 | 5.396 | 5.613 | 178,393 | +0.13(+2.38%) |
Mar 08, 2005 | 5.617 | 5.617 | 5.408 | 5.482 | 112,059 | -0.10(-1.75%) |
Mar 07, 2005 | 5.574 | 5.599 | 5.490 | 5.580 | 118,532 | +0.05(+0.99%) |
Mar 04, 2005 | 5.506 | 5.566 | 5.392 | 5.525 | 390,920 | -0.04(-0.63%) |
Mar 03, 2005 | 5.480 | 5.628 | 5.445 | 5.560 | 298,469 | +0.06(+1.06%) |
Mar 02, 2005 | 5.560 | 5.658 | 5.451 | 5.502 | 261,489 | -0.08(-1.40%) |