Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.387 | 5.402 | 5.344 | 5.379 | 186,852 | +0.03(+0.58%) |
May 27, 2005 | 5.337 | 5.379 | 5.322 | 5.348 | 188,666 | +0.02(+0.29%) |
May 26, 2005 | 5.325 | 5.383 | 5.310 | 5.333 | 229,094 | -0.00(-0.07%) |
May 25, 2005 | 5.333 | 5.364 | 5.306 | 5.337 | 158,863 | +0.02(+0.44%) |
May 24, 2005 | 5.275 | 5.364 | 5.275 | 5.313 | 181,150 | +0.00(+0.00%) |
May 23, 2005 | 5.290 | 5.321 | 5.248 | 5.313 | 171,821 | +0.01(+0.15%) |
May 20, 2005 | 5.306 | 5.344 | 5.286 | 5.306 | 132,429 | -0.01(-0.15%) |
May 19, 2005 | 5.302 | 5.340 | 5.290 | 5.313 | 153,939 | +0.01(+0.15%) |
May 18, 2005 | 5.267 | 5.306 | 5.248 | 5.306 | 178,040 | +0.05(+1.03%) |
May 17, 2005 | 5.294 | 5.302 | 5.236 | 5.252 | 173,635 | -0.03(-0.57%) |
May 16, 2005 | 5.279 | 5.321 | 5.271 | 5.282 | 178,040 | -0.03(-0.52%) |
May 13, 2005 | 5.344 | 5.344 | 5.283 | 5.310 | 164,564 | -0.03(-0.65%) |
May 12, 2005 | 5.325 | 5.364 | 5.306 | 5.344 | 54,423 | -0.04(-0.72%) |
May 11, 2005 | 5.364 | 5.410 | 5.344 | 5.383 | 129,837 | +0.01(+0.22%) |
May 10, 2005 | 5.371 | 5.402 | 5.348 | 5.371 | 88,113 | -0.01(-0.21%) |
May 09, 2005 | 5.333 | 5.394 | 5.327 | 5.383 | 118,434 | +0.02(+0.36%) |
May 06, 2005 | 5.290 | 5.364 | 5.279 | 5.364 | 122,322 | +0.06(+1.09%) |
May 05, 2005 | 5.325 | 5.344 | 5.286 | 5.306 | 114,547 | -0.02(-0.36%) |
May 04, 2005 | 5.286 | 5.344 | 5.263 | 5.325 | 83,707 | +0.00(+0.00%) |
May 03, 2005 | 5.317 | 5.339 | 5.267 | 5.325 | 102,107 | +0.04(+0.73%) |
May 02, 2005 | 5.337 | 5.344 | 5.279 | 5.286 | 115,843 | -0.03(-0.58%) |
Apr 29, 2005 | 5.286 | 5.352 | 5.267 | 5.317 | 198,255 | +0.03(+0.58%) |
Apr 28, 2005 | 5.248 | 5.286 | 5.217 | 5.286 | 120,767 | +0.06(+1.18%) |
Apr 27, 2005 | 5.221 | 5.259 | 5.202 | 5.225 | 97,183 | +0.03(+0.67%) |
Apr 26, 2005 | 5.228 | 5.259 | 5.178 | 5.190 | 102,367 | -0.05(-1.03%) |
Apr 25, 2005 | 5.252 | 5.275 | 5.219 | 5.244 | 94,851 | +0.00(+0.07%) |
Apr 22, 2005 | 5.236 | 5.240 | 5.190 | 5.240 | 97,443 | +0.01(+0.22%) |
Apr 21, 2005 | 5.209 | 5.232 | 5.190 | 5.228 | 81,634 | -0.01(-0.22%) |
Apr 20, 2005 | 5.240 | 5.248 | 5.190 | 5.240 | 70,231 | +0.02(+0.30%) |
Apr 19, 2005 | 5.186 | 5.266 | 5.182 | 5.225 | 83,189 | +0.02(+0.30%) |
Apr 18, 2005 | 5.171 | 5.255 | 5.152 | 5.209 | 92,778 | +0.01(+0.15%) |
Apr 15, 2005 | 5.221 | 5.279 | 5.124 | 5.201 | 145,128 | -0.04(-0.81%) |
Apr 14, 2005 | 5.221 | 5.267 | 5.190 | 5.244 | 121,544 | -0.03(-0.51%) |
Apr 13, 2005 | 5.259 | 5.292 | 5.225 | 5.271 | 86,040 | +0.00(+0.00%) |
Apr 12, 2005 | 5.171 | 5.298 | 5.171 | 5.271 | 119,730 | +0.07(+1.41%) |
Apr 11, 2005 | 5.155 | 5.209 | 5.140 | 5.198 | 114,288 | +0.03(+0.52%) |
Apr 08, 2005 | 5.171 | 5.209 | 5.128 | 5.171 | 101,589 | -0.02(-0.37%) |
Apr 07, 2005 | 5.198 | 5.201 | 5.163 | 5.190 | 127,246 | -0.02(-0.44%) |
Apr 06, 2005 | 5.213 | 5.248 | 5.209 | 5.213 | 104,181 | -0.01(-0.15%) |
Apr 05, 2005 | 5.213 | 5.240 | 5.201 | 5.221 | 113,510 | +0.00(+0.07%) |
Apr 04, 2005 | 5.198 | 5.240 | 5.174 | 5.217 | 121,544 | -0.00(-0.07%) |
Apr 01, 2005 | 5.194 | 5.286 | 5.178 | 5.221 | 87,076 | +0.07(+1.27%) |
Mar 31, 2005 | 5.159 | 5.190 | 5.113 | 5.155 | 133,206 | +0.00(+0.07%) |
Mar 30, 2005 | 5.093 | 5.167 | 5.074 | 5.151 | 131,392 | +0.07(+1.37%) |
Mar 29, 2005 | 5.090 | 5.090 | 5.059 | 5.082 | 109,364 | +0.00(+0.08%) |
Mar 28, 2005 | 5.078 | 5.147 | 5.055 | 5.078 | 159,381 | -0.00(-0.08%) |
Mar 24, 2005 | 5.066 | 5.109 | 5.043 | 5.082 | 158,863 | +0.01(+0.15%) |
Mar 23, 2005 | 5.070 | 5.082 | 5.039 | 5.074 | 281,444 | -0.01(-0.15%) |
Mar 22, 2005 | 5.174 | 5.201 | 5.055 | 5.082 | 324,205 | -0.10(-1.94%) |
Mar 21, 2005 | 5.178 | 5.205 | 5.174 | 5.182 | 187,370 | -0.02(-0.37%) |
Mar 18, 2005 | 5.209 | 5.236 | 5.174 | 5.201 | 167,674 | -0.04(-0.81%) |
Mar 17, 2005 | 5.248 | 5.255 | 5.213 | 5.244 | 133,725 | +0.00(+0.07%) |
Mar 16, 2005 | 5.294 | 5.294 | 5.228 | 5.240 | 201,883 | -0.07(-1.24%) |
Mar 15, 2005 | 5.325 | 5.344 | 5.302 | 5.306 | 101,589 | -0.02(-0.43%) |
Mar 14, 2005 | 5.294 | 5.348 | 5.290 | 5.329 | 137,094 | +0.03(+0.51%) |
Mar 11, 2005 | 5.367 | 5.367 | 5.302 | 5.302 | 222,356 | -0.07(-1.36%) |
Mar 10, 2005 | 5.402 | 5.410 | 5.371 | 5.375 | 140,204 | -0.01(-0.14%) |
Mar 09, 2005 | 5.479 | 5.479 | 5.383 | 5.383 | 203,179 | -0.08(-1.41%) |
Mar 08, 2005 | 5.472 | 5.491 | 5.456 | 5.460 | 146,682 | -0.01(-0.21%) |
Mar 07, 2005 | 5.460 | 5.487 | 5.460 | 5.472 | 117,139 | +0.00(+0.07%) |
Mar 04, 2005 | 5.452 | 5.479 | 5.421 | 5.468 | 141,499 | +0.05(+1.00%) |
Mar 03, 2005 | 5.472 | 5.475 | 5.414 | 5.414 | 126,987 | -0.05(-0.85%) |
Mar 02, 2005 | 5.414 | 5.460 | 5.414 | 5.460 | 163,009 | +0.04(+0.71%) |