Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.251 | 5.251 | 4.991 | 5.145 | 66,008 | +0.23(+4.71%) |
May 27, 2005 | 4.866 | 4.914 | 4.769 | 4.914 | 27,918 | +0.07(+1.39%) |
May 26, 2005 | 4.885 | 4.885 | 4.760 | 4.846 | 52,204 | -0.02(-0.40%) |
May 25, 2005 | 4.827 | 4.885 | 4.827 | 4.866 | 12,143 | +0.05(+1.00%) |
May 24, 2005 | 4.827 | 4.827 | 4.750 | 4.818 | 48,260 | +0.00(+0.00%) |
May 23, 2005 | 4.866 | 4.895 | 4.818 | 4.818 | 26,984 | -0.06(-1.19%) |
May 20, 2005 | 4.991 | 5.030 | 4.818 | 4.875 | 36,429 | -0.08(-1.56%) |
May 19, 2005 | 4.769 | 5.010 | 4.769 | 4.952 | 96,106 | +0.20(+4.26%) |
May 18, 2005 | 4.288 | 4.779 | 4.288 | 4.750 | 68,707 | +0.41(+9.56%) |
May 17, 2005 | 4.162 | 4.355 | 4.153 | 4.336 | 29,371 | +0.17(+4.17%) |
May 16, 2005 | 4.365 | 4.365 | 4.095 | 4.162 | 295,170 | -0.31(-6.90%) |
May 13, 2005 | 4.750 | 4.750 | 4.432 | 4.471 | 43,590 | -0.24(-5.11%) |
May 12, 2005 | 5.058 | 5.058 | 4.577 | 4.712 | 91,747 | -0.38(-7.39%) |
May 11, 2005 | 5.155 | 5.290 | 5.020 | 5.087 | 69,225 | +0.05(+0.96%) |
May 10, 2005 | 5.164 | 5.203 | 5.039 | 5.039 | 34,768 | -0.16(-3.15%) |
May 09, 2005 | 5.347 | 5.347 | 5.203 | 5.203 | 93,823 | -0.05(-0.92%) |
May 06, 2005 | 5.155 | 5.280 | 5.097 | 5.251 | 90,087 | +0.08(+1.49%) |
May 05, 2005 | 5.251 | 5.251 | 5.126 | 5.174 | 21,691 | -0.03(-0.56%) |
May 04, 2005 | 5.203 | 5.299 | 5.107 | 5.203 | 198,856 | +0.00(+0.00%) |
May 03, 2005 | 5.502 | 5.502 | 4.885 | 5.203 | 294,755 | -0.38(-6.74%) |
May 02, 2005 | 5.781 | 5.781 | 5.569 | 5.579 | 99,012 | -0.13(-2.20%) |
Apr 29, 2005 | 5.637 | 5.877 | 5.637 | 5.704 | 93,200 | +0.07(+1.20%) |
Apr 28, 2005 | 5.897 | 5.897 | 5.608 | 5.637 | 78,670 | -0.26(-4.41%) |
Apr 27, 2005 | 5.858 | 5.983 | 5.858 | 5.897 | 51,582 | -0.20(-3.32%) |
Apr 26, 2005 | 6.080 | 6.099 | 5.868 | 6.099 | 15,360 | -0.05(-0.78%) |
Apr 25, 2005 | 6.166 | 6.176 | 6.080 | 6.147 | 6,434 | -0.11(-1.69%) |
Apr 22, 2005 | 6.234 | 6.263 | 6.205 | 6.253 | 34,768 | +0.00(+0.00%) |
Apr 21, 2005 | 6.176 | 6.253 | 6.176 | 6.253 | 19,511 | +0.06(+0.93%) |
Apr 20, 2005 | 6.244 | 6.263 | 6.195 | 6.195 | 18,162 | -0.10(-1.53%) |
Apr 19, 2005 | 6.244 | 6.311 | 6.244 | 6.292 | 6,331 | -0.01(-0.15%) |
Apr 18, 2005 | 6.311 | 6.311 | 6.215 | 6.301 | 18,993 | -0.01(-0.15%) |
Apr 15, 2005 | 6.215 | 6.350 | 6.166 | 6.311 | 18,577 | +0.03(+0.46%) |
Apr 14, 2005 | 6.272 | 6.282 | 6.272 | 6.282 | 3,840 | +0.00(+0.00%) |
Apr 13, 2005 | 6.427 | 6.427 | 6.272 | 6.282 | 10,171 | -0.10(-1.51%) |
Apr 12, 2005 | 6.427 | 6.427 | 6.359 | 6.378 | 4,151 | -0.08(-1.19%) |
Apr 11, 2005 | 6.311 | 6.581 | 6.311 | 6.456 | 72,028 | +0.08(+1.21%) |
Apr 08, 2005 | 6.176 | 6.378 | 6.176 | 6.378 | 6,019 | +0.17(+2.79%) |
Apr 07, 2005 | 6.070 | 6.253 | 6.012 | 6.205 | 7,784 | +0.16(+2.71%) |
Apr 06, 2005 | 5.983 | 6.118 | 5.964 | 6.041 | 31,343 | -0.04(-0.63%) |
Apr 05, 2005 | 6.118 | 6.118 | 5.993 | 6.080 | 11,935 | -0.04(-0.63%) |
Apr 04, 2005 | 6.099 | 6.166 | 6.099 | 6.118 | 6,434 | -0.06(-0.94%) |
Apr 01, 2005 | 6.263 | 6.272 | 6.118 | 6.176 | 31,136 | -0.13(-1.99%) |
Mar 31, 2005 | 6.359 | 6.446 | 6.138 | 6.301 | 28,230 | -0.12(-1.80%) |
Mar 30, 2005 | 6.321 | 6.562 | 6.321 | 6.417 | 17,436 | +0.11(+1.68%) |
Mar 29, 2005 | 6.542 | 6.542 | 6.292 | 6.311 | 145,509 | -0.23(-3.53%) |
Mar 28, 2005 | 6.494 | 6.552 | 6.484 | 6.542 | 4,774 | +0.09(+1.34%) |
Mar 24, 2005 | 6.504 | 6.504 | 6.359 | 6.456 | 375,605 | -0.05(-0.74%) |
Mar 23, 2005 | 6.456 | 6.504 | 6.427 | 6.504 | 72,235 | -0.07(-1.03%) |
Mar 22, 2005 | 6.600 | 6.600 | 6.513 | 6.571 | 36,844 | -0.03(-0.44%) |
Mar 21, 2005 | 6.696 | 6.696 | 6.600 | 6.600 | 17,228 | -0.08(-1.15%) |
Mar 18, 2005 | 6.706 | 6.745 | 6.581 | 6.677 | 197,403 | +0.00(+0.00%) |
Mar 17, 2005 | 6.648 | 6.716 | 6.600 | 6.677 | 13,803 | -0.05(-0.72%) |
Mar 16, 2005 | 6.773 | 6.800 | 6.658 | 6.725 | 30,098 | -0.05(-0.71%) |
Mar 15, 2005 | 6.696 | 6.860 | 6.552 | 6.773 | 208,196 | +0.13(+1.88%) |
Mar 14, 2005 | 6.841 | 6.841 | 6.610 | 6.648 | 49,714 | +0.12(+1.77%) |
Mar 11, 2005 | 6.263 | 6.735 | 6.244 | 6.533 | 329,316 | +0.29(+4.63%) |
Mar 10, 2005 | 6.311 | 6.311 | 6.234 | 6.244 | 20,238 | -0.08(-1.22%) |
Mar 09, 2005 | 6.359 | 6.359 | 6.292 | 6.321 | 25,635 | -0.04(-0.61%) |
Mar 08, 2005 | 6.301 | 6.359 | 6.272 | 6.359 | 16,086 | +0.07(+1.07%) |
Mar 07, 2005 | 6.205 | 6.340 | 6.205 | 6.292 | 21,172 | -0.11(-1.66%) |
Mar 04, 2005 | 6.350 | 6.456 | 6.350 | 6.398 | 134,508 | +0.09(+1.37%) |
Mar 03, 2005 | 6.282 | 6.311 | 6.215 | 6.311 | 59,054 | +0.00(+0.00%) |
Mar 02, 2005 | 6.301 | 6.359 | 6.224 | 6.311 | 76,387 | +0.11(+1.71%) |