Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.739 | 5.802 | 5.739 | 5.775 | 4,720,792 | +0.02(+0.29%) |
May 27, 2005 | 5.751 | 5.783 | 5.744 | 5.759 | 3,243,171 | +0.01(+0.13%) |
May 26, 2005 | 5.715 | 5.773 | 5.715 | 5.751 | 3,373,365 | +0.05(+0.93%) |
May 25, 2005 | 5.680 | 5.725 | 5.668 | 5.699 | 2,407,341 | +0.03(+0.46%) |
May 24, 2005 | 5.653 | 5.691 | 5.632 | 5.672 | 3,811,519 | +0.04(+0.77%) |
May 23, 2005 | 5.689 | 5.689 | 5.620 | 5.629 | 5,218,618 | -0.05(-0.89%) |
May 20, 2005 | 5.720 | 5.727 | 5.675 | 5.680 | 5,413,910 | -0.04(-0.63%) |
May 19, 2005 | 5.744 | 5.771 | 5.703 | 5.715 | 4,891,881 | -0.06(-1.04%) |
May 18, 2005 | 5.819 | 5.845 | 5.771 | 5.775 | 4,981,181 | -0.03(-0.50%) |
May 17, 2005 | 5.689 | 5.807 | 5.687 | 5.804 | 3,792,324 | +0.08(+1.42%) |
May 16, 2005 | 5.672 | 5.725 | 5.663 | 5.723 | 4,568,899 | +0.07(+1.19%) |
May 13, 2005 | 5.691 | 5.691 | 5.581 | 5.656 | 4,436,201 | -0.01(-0.25%) |
May 12, 2005 | 5.715 | 5.730 | 5.646 | 5.670 | 2,169,903 | -0.04(-0.71%) |
May 11, 2005 | 5.691 | 5.715 | 5.663 | 5.711 | 4,072,742 | +0.03(+0.55%) |
May 10, 2005 | 5.713 | 5.727 | 5.660 | 5.680 | 4,034,769 | -0.03(-0.59%) |
May 09, 2005 | 5.668 | 5.751 | 5.593 | 5.713 | 6,186,312 | +0.07(+1.32%) |
May 06, 2005 | 5.682 | 5.706 | 5.632 | 5.639 | 3,751,429 | -0.02(-0.38%) |
May 05, 2005 | 5.617 | 5.668 | 5.588 | 5.660 | 4,895,219 | +0.04(+0.77%) |
May 04, 2005 | 5.596 | 5.624 | 5.553 | 5.617 | 3,952,145 | +0.05(+0.90%) |
May 03, 2005 | 5.581 | 5.620 | 5.538 | 5.567 | 4,054,799 | -0.04(-0.68%) |
May 02, 2005 | 5.569 | 5.617 | 5.514 | 5.605 | 3,659,208 | +0.04(+0.65%) |
Apr 29, 2005 | 5.452 | 5.572 | 5.425 | 5.569 | 4,186,245 | +0.10(+1.89%) |
Apr 28, 2005 | 5.488 | 5.512 | 5.440 | 5.466 | 3,033,692 | -0.05(-0.83%) |
Apr 27, 2005 | 5.507 | 5.533 | 5.457 | 5.512 | 3,754,350 | -0.05(-0.86%) |
Apr 26, 2005 | 5.548 | 5.591 | 5.509 | 5.560 | 4,001,803 | -0.01(-0.26%) |
Apr 25, 2005 | 5.505 | 5.576 | 5.505 | 5.574 | 6,534,331 | +0.08(+1.39%) |
Apr 22, 2005 | 5.414 | 5.502 | 5.399 | 5.497 | 3,076,255 | +0.08(+1.55%) |
Apr 21, 2005 | 5.421 | 5.449 | 5.375 | 5.414 | 2,339,740 | +0.03(+0.62%) |
Apr 20, 2005 | 5.416 | 5.447 | 5.380 | 5.380 | 2,340,992 | -0.05(-0.88%) |
Apr 19, 2005 | 5.418 | 5.445 | 5.382 | 5.428 | 4,477,513 | +0.01(+0.13%) |
Apr 18, 2005 | 5.397 | 5.425 | 5.351 | 5.421 | 3,899,150 | +0.08(+1.43%) |
Apr 15, 2005 | 5.447 | 5.478 | 5.339 | 5.344 | 4,071,907 | -0.14(-2.49%) |
Apr 14, 2005 | 5.560 | 5.560 | 5.476 | 5.481 | 6,967,060 | -0.06(-1.08%) |
Apr 13, 2005 | 5.488 | 5.541 | 5.459 | 5.541 | 5,731,049 | +0.04(+0.65%) |
Apr 12, 2005 | 5.488 | 5.521 | 5.452 | 5.505 | 4,668,631 | -0.01(-0.13%) |
Apr 11, 2005 | 5.478 | 5.517 | 5.464 | 5.512 | 3,324,543 | +0.02(+0.35%) |
Apr 08, 2005 | 5.469 | 5.500 | 5.449 | 5.493 | 3,207,284 | +0.01(+0.22%) |
Apr 07, 2005 | 5.521 | 5.521 | 5.464 | 5.481 | 3,753,516 | -0.02(-0.44%) |
Apr 06, 2005 | 5.564 | 5.567 | 5.485 | 5.505 | 2,259,621 | -0.04(-0.65%) |
Apr 05, 2005 | 5.533 | 5.550 | 5.483 | 5.541 | 4,097,362 | +0.03(+0.52%) |
Apr 04, 2005 | 5.485 | 5.521 | 5.446 | 5.512 | 6,236,387 | +0.03(+0.48%) |
Apr 01, 2005 | 5.497 | 5.526 | 5.454 | 5.485 | 5,214,863 | +0.02(+0.44%) |
Mar 31, 2005 | 5.416 | 5.461 | 5.402 | 5.461 | 4,330,210 | +0.05(+0.97%) |
Mar 30, 2005 | 5.337 | 5.411 | 5.334 | 5.409 | 3,299,922 | +0.08(+1.44%) |
Mar 29, 2005 | 5.390 | 5.397 | 5.298 | 5.332 | 4,886,039 | -0.07(-1.37%) |
Mar 28, 2005 | 5.414 | 5.435 | 5.392 | 5.406 | 3,369,193 | +0.01(+0.18%) |
Mar 24, 2005 | 5.327 | 5.404 | 5.322 | 5.397 | 3,919,180 | +0.07(+1.40%) |
Mar 23, 2005 | 5.366 | 5.366 | 5.310 | 5.322 | 4,050,208 | -0.04(-0.80%) |
Mar 22, 2005 | 5.449 | 5.471 | 5.356 | 5.366 | 4,690,330 | -0.08(-1.50%) |
Mar 21, 2005 | 5.440 | 5.449 | 5.397 | 5.447 | 3,244,423 | +0.01(+0.13%) |
Mar 18, 2005 | 5.461 | 5.461 | 5.373 | 5.440 | 5,064,639 | -0.00(-0.04%) |
Mar 17, 2005 | 5.409 | 5.452 | 5.385 | 5.442 | 2,388,980 | +0.06(+1.20%) |
Mar 16, 2005 | 5.416 | 5.447 | 5.354 | 5.378 | 2,222,482 | -0.06(-1.19%) |
Mar 15, 2005 | 5.488 | 5.505 | 5.435 | 5.442 | 4,607,707 | -0.05(-0.83%) |
Mar 14, 2005 | 5.363 | 5.488 | 5.358 | 5.488 | 5,779,038 | +0.15(+2.78%) |
Mar 11, 2005 | 5.406 | 5.416 | 5.334 | 5.339 | 2,064,329 | -0.05(-0.89%) |
Mar 10, 2005 | 5.382 | 5.404 | 5.344 | 5.387 | 3,626,243 | +0.00(+0.09%) |
Mar 09, 2005 | 5.476 | 5.478 | 5.380 | 5.382 | 4,102,787 | -0.11(-2.01%) |
Mar 08, 2005 | 5.533 | 5.533 | 5.481 | 5.493 | 3,059,147 | -0.05(-0.95%) |
Mar 07, 2005 | 5.488 | 5.548 | 5.416 | 5.545 | 4,353,578 | +0.04(+0.70%) |
Mar 04, 2005 | 5.488 | 5.512 | 5.466 | 5.507 | 2,406,924 | +0.06(+1.01%) |
Mar 03, 2005 | 5.449 | 5.459 | 5.385 | 5.452 | 3,252,769 | +0.04(+0.66%) |
Mar 02, 2005 | 5.447 | 5.461 | 5.370 | 5.416 | 5,697,249 | -0.03(-0.57%) |