Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.636 | 5.639 | 5.594 | 5.621 | 67,541 | +0.02(+0.27%) |
May 27, 2005 | 5.621 | 5.624 | 5.558 | 5.606 | 90,385 | +0.00(+0.00%) |
May 26, 2005 | 5.603 | 5.624 | 5.582 | 5.606 | 53,966 | +0.03(+0.49%) |
May 25, 2005 | 5.618 | 5.648 | 5.527 | 5.579 | 128,129 | -0.05(-0.91%) |
May 24, 2005 | 5.669 | 5.678 | 5.630 | 5.630 | 78,798 | -0.02(-0.43%) |
May 23, 2005 | 5.672 | 5.678 | 5.624 | 5.654 | 67,872 | -0.02(-0.32%) |
May 20, 2005 | 5.648 | 5.684 | 5.621 | 5.672 | 137,399 | +0.05(+0.91%) |
May 19, 2005 | 5.558 | 5.666 | 5.558 | 5.621 | 119,852 | -0.01(-0.21%) |
May 18, 2005 | 5.627 | 5.733 | 5.603 | 5.633 | 118,528 | +0.01(+0.16%) |
May 17, 2005 | 5.663 | 5.663 | 5.548 | 5.624 | 81,446 | +0.00(+0.00%) |
May 16, 2005 | 5.609 | 5.627 | 5.576 | 5.624 | 39,730 | +0.02(+0.38%) |
May 13, 2005 | 5.573 | 5.633 | 5.573 | 5.603 | 38,074 | +0.03(+0.54%) |
May 12, 2005 | 5.678 | 5.721 | 5.551 | 5.573 | 112,899 | -0.08(-1.39%) |
May 11, 2005 | 5.736 | 5.757 | 5.633 | 5.651 | 66,879 | -0.09(-1.53%) |
May 10, 2005 | 5.739 | 5.763 | 5.666 | 5.739 | 45,027 | -0.01(-0.21%) |
May 09, 2005 | 5.687 | 5.760 | 5.687 | 5.751 | 47,013 | +0.02(+0.37%) |
May 06, 2005 | 5.739 | 5.784 | 5.648 | 5.730 | 46,351 | +0.02(+0.39%) |
May 05, 2005 | 5.693 | 5.799 | 5.666 | 5.707 | 42,378 | -0.01(-0.13%) |
May 04, 2005 | 5.573 | 5.715 | 5.554 | 5.715 | 186,731 | +0.17(+3.05%) |
May 03, 2005 | 5.612 | 5.618 | 5.497 | 5.545 | 121,507 | -0.10(-1.71%) |
May 02, 2005 | 5.633 | 5.678 | 5.591 | 5.642 | 44,034 | +0.01(+0.16%) |
Apr 29, 2005 | 5.588 | 5.633 | 5.573 | 5.633 | 30,128 | +0.06(+1.03%) |
Apr 28, 2005 | 5.597 | 5.678 | 5.573 | 5.576 | 63,899 | +0.01(+0.11%) |
Apr 27, 2005 | 5.533 | 5.603 | 5.518 | 5.570 | 67,872 | -0.02(-0.38%) |
Apr 26, 2005 | 5.648 | 5.696 | 5.558 | 5.591 | 98,663 | -0.05(-0.80%) |
Apr 25, 2005 | 5.709 | 5.739 | 5.636 | 5.636 | 50,655 | -0.01(-0.21%) |
Apr 22, 2005 | 5.573 | 5.721 | 5.561 | 5.648 | 198,319 | +0.10(+1.80%) |
Apr 21, 2005 | 5.545 | 5.576 | 5.527 | 5.548 | 74,493 | +0.04(+0.66%) |
Apr 20, 2005 | 5.558 | 5.648 | 5.391 | 5.512 | 402,267 | -0.14(-2.41%) |
Apr 19, 2005 | 5.621 | 5.769 | 5.618 | 5.648 | 89,723 | +0.02(+0.43%) |
Apr 18, 2005 | 5.715 | 5.730 | 5.624 | 5.624 | 46,682 | -0.07(-1.22%) |
Apr 15, 2005 | 5.724 | 5.748 | 5.639 | 5.693 | 46,020 | -0.05(-0.79%) |
Apr 14, 2005 | 5.781 | 5.799 | 5.693 | 5.739 | 66,547 | -0.05(-0.78%) |
Apr 13, 2005 | 5.835 | 5.899 | 5.748 | 5.784 | 98,994 | -0.06(-1.08%) |
Apr 12, 2005 | 5.899 | 5.899 | 5.799 | 5.847 | 73,169 | -0.04(-0.67%) |
Apr 11, 2005 | 5.844 | 5.896 | 5.844 | 5.887 | 62,574 | +0.02(+0.26%) |
Apr 08, 2005 | 5.887 | 5.887 | 5.832 | 5.872 | 36,419 | -0.02(-0.31%) |
Apr 07, 2005 | 5.817 | 5.890 | 5.817 | 5.890 | 76,811 | +0.09(+1.56%) |
Apr 06, 2005 | 5.769 | 5.829 | 5.769 | 5.799 | 94,690 | +0.05(+0.79%) |
Apr 05, 2005 | 5.709 | 5.775 | 5.693 | 5.754 | 58,601 | +0.08(+1.38%) |
Apr 04, 2005 | 5.702 | 5.739 | 5.675 | 5.675 | 22,513 | -0.06(-1.00%) |
Apr 01, 2005 | 5.690 | 5.745 | 5.669 | 5.733 | 49,331 | +0.07(+1.17%) |
Mar 31, 2005 | 5.600 | 5.690 | 5.597 | 5.666 | 70,189 | +0.03(+0.59%) |
Mar 30, 2005 | 5.660 | 5.693 | 5.588 | 5.633 | 125,149 | +0.02(+0.43%) |
Mar 29, 2005 | 5.573 | 5.675 | 5.551 | 5.609 | 65,885 | -0.01(-0.16%) |
Mar 28, 2005 | 5.799 | 5.887 | 5.518 | 5.618 | 186,400 | -0.18(-3.12%) |
Mar 24, 2005 | 5.860 | 5.872 | 5.690 | 5.799 | 129,453 | +0.02(+0.26%) |
Mar 23, 2005 | 5.905 | 5.905 | 5.727 | 5.784 | 93,034 | -0.11(-1.79%) |
Mar 22, 2005 | 5.953 | 5.956 | 5.835 | 5.890 | 52,311 | -0.06(-1.02%) |
Mar 21, 2005 | 5.953 | 5.956 | 5.923 | 5.950 | 40,723 | -0.00(-0.05%) |
Mar 18, 2005 | 5.926 | 5.956 | 5.899 | 5.953 | 30,128 | +0.05(+0.77%) |
Mar 17, 2005 | 5.956 | 5.956 | 5.875 | 5.908 | 55,291 | -0.05(-0.81%) |
Mar 16, 2005 | 5.968 | 6.014 | 5.935 | 5.956 | 137,068 | +0.00(+0.05%) |
Mar 15, 2005 | 5.935 | 5.962 | 5.905 | 5.953 | 138,062 | +0.02(+0.31%) |
Mar 14, 2005 | 5.941 | 5.995 | 5.905 | 5.935 | 155,278 | +0.01(+0.15%) |
Mar 11, 2005 | 5.929 | 5.974 | 5.899 | 5.926 | 97,669 | +0.01(+0.10%) |
Mar 10, 2005 | 5.950 | 5.965 | 5.835 | 5.920 | 128,791 | +0.01(+0.20%) |
Mar 09, 2005 | 6.011 | 6.017 | 5.899 | 5.908 | 127,798 | -0.10(-1.66%) |
Mar 08, 2005 | 6.026 | 6.026 | 5.977 | 6.008 | 128,129 | -0.02(-0.25%) |
Mar 07, 2005 | 5.980 | 6.026 | 5.962 | 6.023 | 104,953 | +0.04(+0.71%) |
Mar 04, 2005 | 5.902 | 5.980 | 5.899 | 5.980 | 75,487 | +0.07(+1.12%) |
Mar 03, 2005 | 5.965 | 5.974 | 5.863 | 5.914 | 112,237 | -0.05(-0.86%) |
Mar 02, 2005 | 5.896 | 5.965 | 5.896 | 5.965 | 70,189 | +0.03(+0.46%) |