Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.306 | 5.351 | 5.290 | 5.297 | 1,555,579 | -0.01(-0.22%) |
May 27, 2005 | 5.267 | 5.327 | 5.264 | 5.308 | 639,670 | +0.05(+0.90%) |
May 26, 2005 | 5.204 | 5.297 | 5.188 | 5.261 | 869,171 | +0.05(+0.96%) |
May 25, 2005 | 5.204 | 5.231 | 5.167 | 5.211 | 860,800 | -0.01(-0.14%) |
May 24, 2005 | 5.185 | 5.232 | 5.171 | 5.218 | 1,206,794 | +0.03(+0.55%) |
May 23, 2005 | 5.218 | 5.232 | 5.149 | 5.189 | 657,807 | +0.01(+0.14%) |
May 20, 2005 | 5.189 | 5.218 | 5.165 | 5.182 | 937,532 | -0.03(-0.50%) |
May 19, 2005 | 5.211 | 5.247 | 5.181 | 5.208 | 2,235,709 | +0.00(+0.03%) |
May 18, 2005 | 5.046 | 5.268 | 5.043 | 5.207 | 1,839,489 | +0.19(+3.77%) |
May 17, 2005 | 4.999 | 5.029 | 4.973 | 5.017 | 1,279,341 | +0.02(+0.46%) |
May 16, 2005 | 4.919 | 4.997 | 4.919 | 4.994 | 951,484 | +0.08(+1.54%) |
May 13, 2005 | 5.017 | 5.053 | 4.910 | 4.919 | 2,710,056 | -0.12(-2.33%) |
May 12, 2005 | 5.155 | 5.198 | 5.023 | 5.036 | 1,734,156 | -0.12(-2.42%) |
May 11, 2005 | 5.154 | 5.161 | 5.092 | 5.161 | 1,439,782 | +0.01(+0.14%) |
May 10, 2005 | 5.172 | 5.177 | 5.118 | 5.154 | 1,386,767 | -0.04(-0.69%) |
May 09, 2005 | 5.204 | 5.205 | 5.169 | 5.189 | 906,142 | +0.00(+0.00%) |
May 06, 2005 | 5.158 | 5.208 | 5.141 | 5.189 | 1,439,085 | +0.03(+0.58%) |
May 05, 2005 | 5.204 | 5.240 | 5.148 | 5.159 | 1,499,773 | -0.03(-0.66%) |
May 04, 2005 | 5.138 | 5.194 | 5.131 | 5.194 | 1,924,593 | +0.08(+1.51%) |
May 03, 2005 | 5.124 | 5.155 | 5.089 | 5.116 | 1,891,807 | -0.02(-0.31%) |
May 02, 2005 | 5.017 | 5.182 | 5.017 | 5.132 | 2,855,848 | +0.13(+2.52%) |
Apr 29, 2005 | 4.960 | 5.025 | 4.950 | 5.006 | 2,015,277 | +0.11(+2.25%) |
Apr 28, 2005 | 5.092 | 5.121 | 4.873 | 4.896 | 4,832,061 | -0.15(-2.98%) |
Apr 27, 2005 | 5.101 | 5.108 | 4.984 | 5.046 | 1,849,953 | -0.07(-1.35%) |
Apr 26, 2005 | 5.131 | 5.172 | 5.103 | 5.115 | 1,326,776 | -0.02(-0.34%) |
Apr 25, 2005 | 5.152 | 5.168 | 5.112 | 5.132 | 1,927,383 | -0.02(-0.31%) |
Apr 22, 2005 | 5.197 | 5.220 | 5.125 | 5.148 | 1,622,545 | -0.07(-1.32%) |
Apr 21, 2005 | 5.195 | 5.224 | 5.167 | 5.217 | 2,664,714 | +0.09(+1.79%) |
Apr 20, 2005 | 5.161 | 5.198 | 5.091 | 5.125 | 2,788,881 | -0.02(-0.45%) |
Apr 19, 2005 | 4.996 | 5.191 | 4.996 | 5.148 | 3,791,985 | +0.21(+4.30%) |
Apr 18, 2005 | 4.874 | 4.993 | 4.838 | 4.936 | 1,923,198 | +0.05(+0.97%) |
Apr 15, 2005 | 4.946 | 4.993 | 4.870 | 4.888 | 3,111,856 | -0.07(-1.47%) |
Apr 14, 2005 | 5.161 | 5.162 | 4.873 | 4.962 | 4,497,926 | -0.20(-3.89%) |
Apr 13, 2005 | 5.189 | 5.250 | 5.148 | 5.162 | 3,570,856 | -0.03(-0.50%) |
Apr 12, 2005 | 5.175 | 5.202 | 5.089 | 5.188 | 1,166,335 | +0.02(+0.39%) |
Apr 11, 2005 | 5.159 | 5.181 | 5.132 | 5.168 | 2,035,506 | +0.05(+1.01%) |
Apr 08, 2005 | 5.232 | 5.240 | 5.099 | 5.116 | 2,146,420 | -0.13(-2.49%) |
Apr 07, 2005 | 5.231 | 5.258 | 5.188 | 5.247 | 3,635,730 | +0.02(+0.30%) |
Apr 06, 2005 | 5.288 | 5.308 | 5.201 | 5.231 | 3,302,989 | -0.03(-0.55%) |
Apr 05, 2005 | 5.447 | 5.447 | 5.204 | 5.260 | 12,984,552 | +0.13(+2.46%) |
Apr 04, 2005 | 5.146 | 5.146 | 5.060 | 5.134 | 2,134,561 | -0.01(-0.11%) |
Apr 01, 2005 | 5.169 | 5.207 | 5.098 | 5.139 | 1,418,158 | -0.02(-0.33%) |
Mar 31, 2005 | 5.029 | 5.201 | 5.029 | 5.156 | 2,291,514 | +0.15(+3.10%) |
Mar 30, 2005 | 4.946 | 5.036 | 4.946 | 5.002 | 1,006,592 | +0.05(+0.98%) |
Mar 29, 2005 | 5.020 | 5.093 | 4.921 | 4.953 | 1,370,025 | -0.07(-1.40%) |
Mar 28, 2005 | 5.096 | 5.097 | 5.003 | 5.023 | 774,999 | -0.05(-1.04%) |
Mar 24, 2005 | 5.075 | 5.138 | 5.059 | 5.076 | 1,238,185 | +0.02(+0.34%) |
Mar 23, 2005 | 5.132 | 5.146 | 5.058 | 5.059 | 1,392,348 | -0.10(-1.97%) |
Mar 22, 2005 | 5.139 | 5.247 | 5.139 | 5.161 | 2,171,532 | +0.06(+1.15%) |
Mar 21, 2005 | 5.182 | 5.211 | 5.093 | 5.102 | 1,806,006 | -0.10(-1.90%) |
Mar 18, 2005 | 5.211 | 5.257 | 5.164 | 5.201 | 984,967 | -0.03(-0.49%) |
Mar 17, 2005 | 5.124 | 5.261 | 5.124 | 5.227 | 1,653,238 | +0.10(+1.87%) |
Mar 16, 2005 | 5.178 | 5.184 | 5.083 | 5.131 | 1,197,028 | -0.04(-0.75%) |
Mar 15, 2005 | 5.208 | 5.242 | 5.152 | 5.169 | 1,028,216 | -0.03(-0.61%) |
Mar 14, 2005 | 5.225 | 5.235 | 5.144 | 5.201 | 1,385,372 | -0.04(-0.74%) |
Mar 11, 2005 | 5.251 | 5.317 | 5.222 | 5.240 | 1,732,064 | -0.05(-0.87%) |
Mar 10, 2005 | 5.347 | 5.353 | 5.278 | 5.285 | 1,042,168 | -0.05(-1.02%) |
Mar 09, 2005 | 5.402 | 5.416 | 5.340 | 5.340 | 1,625,336 | -0.07(-1.30%) |
Mar 08, 2005 | 5.397 | 5.455 | 5.384 | 5.410 | 1,132,154 | +0.03(+0.64%) |
Mar 07, 2005 | 5.329 | 5.403 | 5.329 | 5.376 | 1,054,724 | +0.03(+0.62%) |
Mar 04, 2005 | 5.215 | 5.423 | 5.204 | 5.343 | 2,532,176 | +0.16(+3.04%) |
Mar 03, 2005 | 5.101 | 5.195 | 5.101 | 5.185 | 1,432,109 | +0.08(+1.66%) |
Mar 02, 2005 | 5.139 | 5.139 | 5.066 | 5.101 | 832,897 | -0.03(-0.64%) |