Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.975 | 6.059 | 5.938 | 6.022 | 305,800 | -0.14(-2.27%) |
May 27, 2005 | 6.069 | 6.181 | 6.012 | 6.162 | 339,647 | +0.21(+3.61%) |
May 26, 2005 | 6.022 | 6.059 | 5.928 | 5.947 | 196,226 | -0.16(-2.60%) |
May 25, 2005 | 5.984 | 6.106 | 5.863 | 6.106 | 499,241 | +0.21(+3.48%) |
May 24, 2005 | 6.134 | 6.153 | 5.891 | 5.900 | 175,768 | -0.22(-3.66%) |
May 23, 2005 | 5.956 | 6.153 | 5.956 | 6.125 | 229,323 | +0.17(+2.82%) |
May 20, 2005 | 5.788 | 6.003 | 5.732 | 5.956 | 165,378 | +0.17(+2.90%) |
May 19, 2005 | 5.695 | 5.788 | 5.648 | 5.788 | 129,282 | +0.04(+0.65%) |
May 18, 2005 | 5.602 | 5.770 | 5.574 | 5.751 | 271,953 | +0.18(+3.18%) |
May 17, 2005 | 5.835 | 5.835 | 5.574 | 5.574 | 157,880 | -0.07(-1.16%) |
May 16, 2005 | 5.592 | 5.648 | 5.434 | 5.639 | 273,560 | +0.05(+0.83%) |
May 13, 2005 | 5.574 | 5.788 | 5.387 | 5.592 | 286,413 | -0.03(-0.50%) |
May 12, 2005 | 5.648 | 5.788 | 5.555 | 5.620 | 280,629 | -0.23(-3.99%) |
May 11, 2005 | 5.676 | 5.872 | 5.676 | 5.854 | 86,438 | +0.04(+0.64%) |
May 10, 2005 | 5.994 | 6.106 | 5.788 | 5.816 | 125,747 | -0.16(-2.66%) |
May 09, 2005 | 5.788 | 5.975 | 5.788 | 5.975 | 62,552 | +0.10(+1.75%) |
May 06, 2005 | 5.807 | 5.891 | 5.695 | 5.872 | 52,484 | -0.06(-0.94%) |
May 05, 2005 | 5.966 | 5.966 | 5.863 | 5.928 | 79,690 | +0.02(+0.32%) |
May 04, 2005 | 5.695 | 5.928 | 5.686 | 5.910 | 246,139 | +0.27(+4.80%) |
May 03, 2005 | 5.499 | 5.639 | 5.499 | 5.639 | 330,007 | +0.10(+1.86%) |
May 02, 2005 | 5.639 | 5.695 | 5.462 | 5.536 | 237,249 | -0.15(-2.63%) |
Apr 29, 2005 | 5.583 | 5.695 | 5.583 | 5.686 | 230,930 | +0.17(+3.05%) |
Apr 28, 2005 | 5.480 | 5.555 | 5.452 | 5.518 | 225,253 | -0.18(-3.11%) |
Apr 27, 2005 | 5.742 | 5.779 | 5.611 | 5.695 | 180,373 | -0.09(-1.61%) |
Apr 26, 2005 | 5.844 | 5.900 | 5.742 | 5.788 | 120,285 | +0.00(+0.00%) |
Apr 25, 2005 | 5.751 | 5.919 | 5.704 | 5.788 | 83,224 | +0.03(+0.49%) |
Apr 22, 2005 | 5.592 | 5.770 | 5.592 | 5.760 | 140,635 | +0.24(+4.40%) |
Apr 21, 2005 | 5.686 | 5.742 | 5.518 | 5.518 | 121,677 | -0.10(-1.83%) |
Apr 20, 2005 | 5.788 | 5.910 | 5.574 | 5.620 | 225,895 | -0.16(-2.75%) |
Apr 19, 2005 | 5.350 | 5.779 | 5.340 | 5.779 | 348,751 | +0.62(+11.93%) |
Apr 18, 2005 | 4.995 | 5.172 | 4.995 | 5.163 | 226,967 | +0.11(+2.22%) |
Apr 15, 2005 | 5.107 | 5.182 | 4.995 | 5.051 | 102,290 | -0.06(-1.10%) |
Apr 14, 2005 | 5.378 | 5.378 | 5.070 | 5.107 | 329,793 | -0.28(-5.20%) |
Apr 13, 2005 | 5.462 | 5.462 | 5.350 | 5.387 | 74,548 | -0.07(-1.20%) |
Apr 12, 2005 | 5.620 | 5.620 | 5.387 | 5.452 | 96,934 | -0.17(-2.99%) |
Apr 11, 2005 | 5.723 | 5.742 | 5.583 | 5.620 | 44,236 | -0.05(-0.82%) |
Apr 08, 2005 | 5.751 | 5.779 | 5.639 | 5.667 | 60,088 | -0.04(-0.65%) |
Apr 07, 2005 | 5.452 | 5.826 | 5.452 | 5.704 | 149,204 | +0.21(+3.74%) |
Apr 06, 2005 | 5.583 | 5.583 | 5.434 | 5.499 | 158,309 | +0.00(+0.00%) |
Apr 05, 2005 | 5.536 | 5.611 | 5.490 | 5.499 | 197,404 | -0.04(-0.67%) |
Apr 04, 2005 | 5.714 | 5.723 | 5.499 | 5.536 | 245,282 | -0.21(-3.58%) |
Apr 01, 2005 | 5.695 | 5.760 | 5.639 | 5.742 | 302,801 | +0.01(+0.16%) |
Mar 31, 2005 | 5.732 | 5.816 | 5.686 | 5.732 | 122,427 | +0.09(+1.66%) |
Mar 30, 2005 | 5.695 | 5.695 | 5.611 | 5.639 | 130,460 | -0.04(-0.66%) |
Mar 29, 2005 | 5.676 | 5.807 | 5.611 | 5.676 | 104,218 | +0.03(+0.50%) |
Mar 28, 2005 | 5.648 | 5.704 | 5.630 | 5.648 | 101,112 | -0.01(-0.16%) |
Mar 24, 2005 | 5.648 | 5.695 | 5.527 | 5.658 | 175,018 | +0.02(+0.33%) |
Mar 23, 2005 | 5.751 | 5.751 | 5.592 | 5.639 | 180,481 | -0.14(-2.42%) |
Mar 22, 2005 | 6.040 | 6.097 | 5.779 | 5.779 | 132,281 | -0.23(-3.88%) |
Mar 21, 2005 | 6.181 | 6.181 | 5.947 | 6.012 | 183,694 | -0.26(-4.17%) |
Mar 18, 2005 | 6.311 | 6.311 | 6.218 | 6.274 | 104,111 | -0.07(-1.03%) |
Mar 17, 2005 | 6.311 | 6.377 | 6.255 | 6.339 | 80,439 | +0.02(+0.30%) |
Mar 16, 2005 | 6.414 | 6.470 | 6.302 | 6.321 | 205,437 | -0.03(-0.44%) |
Mar 15, 2005 | 6.386 | 6.405 | 6.302 | 6.349 | 70,157 | +0.01(+0.15%) |
Mar 14, 2005 | 6.405 | 6.405 | 6.302 | 6.339 | 184,551 | -0.10(-1.59%) |
Mar 11, 2005 | 6.535 | 6.591 | 6.442 | 6.442 | 175,661 | -0.15(-2.27%) |
Mar 10, 2005 | 6.638 | 6.675 | 6.526 | 6.591 | 99,398 | -0.03(-0.42%) |
Mar 09, 2005 | 6.685 | 6.797 | 6.619 | 6.619 | 306,228 | -0.07(-1.12%) |
Mar 08, 2005 | 6.741 | 6.769 | 6.675 | 6.694 | 354,642 | +0.11(+1.70%) |
Mar 07, 2005 | 6.573 | 6.741 | 6.554 | 6.582 | 101,326 | -0.12(-1.81%) |
Mar 04, 2005 | 6.545 | 6.769 | 6.545 | 6.703 | 130,139 | +0.21(+3.31%) |
Mar 03, 2005 | 6.554 | 6.601 | 6.470 | 6.489 | 98,862 | -0.13(-1.97%) |
Mar 02, 2005 | 6.647 | 6.666 | 6.573 | 6.619 | 84,188 | -0.12(-1.80%) |