Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.364 | 5.475 | 5.364 | 5.381 | 72,828 | +0.01(+0.16%) |
May 27, 2005 | 5.398 | 5.432 | 5.346 | 5.372 | 60,320 | -0.03(-0.48%) |
May 26, 2005 | 5.372 | 5.500 | 5.321 | 5.398 | 111,639 | +0.04(+0.80%) |
May 25, 2005 | 5.389 | 5.518 | 5.261 | 5.355 | 99,481 | -0.03(-0.48%) |
May 24, 2005 | 5.518 | 5.535 | 5.321 | 5.381 | 135,252 | -0.16(-2.93%) |
May 23, 2005 | 5.526 | 5.663 | 5.509 | 5.543 | 105,209 | -0.01(-0.15%) |
May 20, 2005 | 5.577 | 5.689 | 5.415 | 5.552 | 69,438 | +0.00(+0.00%) |
May 19, 2005 | 5.372 | 5.731 | 5.372 | 5.552 | 129,641 | +0.09(+1.72%) |
May 18, 2005 | 5.492 | 5.646 | 5.329 | 5.458 | 132,797 | +0.05(+0.95%) |
May 17, 2005 | 5.535 | 5.535 | 5.278 | 5.406 | 162,256 | -0.12(-2.17%) |
May 16, 2005 | 5.346 | 5.552 | 5.346 | 5.526 | 124,614 | +0.18(+3.36%) |
May 13, 2005 | 5.560 | 5.620 | 5.304 | 5.346 | 220,472 | -0.21(-3.70%) |
May 12, 2005 | 5.663 | 5.680 | 5.518 | 5.552 | 195,339 | -0.08(-1.37%) |
May 11, 2005 | 5.723 | 5.766 | 5.620 | 5.629 | 313,758 | -0.05(-0.90%) |
May 10, 2005 | 5.629 | 5.714 | 5.560 | 5.680 | 258,348 | -0.03(-0.60%) |
May 09, 2005 | 5.346 | 5.783 | 5.346 | 5.714 | 453,453 | +0.36(+6.71%) |
May 06, 2005 | 5.475 | 5.552 | 5.304 | 5.355 | 299,496 | -0.08(-1.42%) |
May 05, 2005 | 5.774 | 5.783 | 5.346 | 5.432 | 286,053 | -0.38(-6.62%) |
May 04, 2005 | 5.766 | 5.885 | 5.663 | 5.817 | 149,865 | +0.14(+2.41%) |
May 03, 2005 | 6.125 | 6.185 | 5.654 | 5.680 | 103,923 | -0.44(-7.13%) |
May 02, 2005 | 6.108 | 6.185 | 6.014 | 6.116 | 84,284 | +0.01(+0.14%) |
Apr 29, 2005 | 6.151 | 6.202 | 5.988 | 6.108 | 81,011 | -0.03(-0.42%) |
Apr 28, 2005 | 6.099 | 6.287 | 6.014 | 6.133 | 125,433 | +0.03(+0.56%) |
Apr 27, 2005 | 6.065 | 6.347 | 5.937 | 6.099 | 102,287 | +0.04(+0.71%) |
Apr 26, 2005 | 6.082 | 6.484 | 6.031 | 6.056 | 128,121 | -0.11(-1.80%) |
Apr 25, 2005 | 6.382 | 6.501 | 6.014 | 6.168 | 157,580 | -0.13(-2.04%) |
Apr 22, 2005 | 6.638 | 6.749 | 6.253 | 6.296 | 193,585 | -0.40(-6.00%) |
Apr 21, 2005 | 6.424 | 6.749 | 6.330 | 6.698 | 115,613 | +0.36(+5.67%) |
Apr 20, 2005 | 6.424 | 6.459 | 6.185 | 6.339 | 157,931 | -0.08(-1.20%) |
Apr 19, 2005 | 6.621 | 6.630 | 6.382 | 6.416 | 124,381 | -0.15(-2.22%) |
Apr 18, 2005 | 6.305 | 6.758 | 6.305 | 6.561 | 124,381 | +0.20(+3.09%) |
Apr 15, 2005 | 6.595 | 6.630 | 6.228 | 6.364 | 110,586 | -0.23(-3.50%) |
Apr 14, 2005 | 6.843 | 6.878 | 6.587 | 6.595 | 167,633 | -0.23(-3.38%) |
Apr 13, 2005 | 6.647 | 6.886 | 6.544 | 6.826 | 306,393 | +0.18(+2.70%) |
Apr 12, 2005 | 6.416 | 6.672 | 6.262 | 6.647 | 158,866 | +0.20(+3.05%) |
Apr 11, 2005 | 6.561 | 6.570 | 6.424 | 6.450 | 91,532 | -0.08(-1.18%) |
Apr 08, 2005 | 6.818 | 6.826 | 6.518 | 6.527 | 94,337 | -0.29(-4.27%) |
Apr 07, 2005 | 6.766 | 6.835 | 6.672 | 6.818 | 62,891 | +0.03(+0.50%) |
Apr 06, 2005 | 6.801 | 6.843 | 6.715 | 6.784 | 124,381 | -0.02(-0.25%) |
Apr 05, 2005 | 6.698 | 6.801 | 6.672 | 6.801 | 92,584 | +0.02(+0.25%) |
Apr 04, 2005 | 6.373 | 6.801 | 6.373 | 6.784 | 169,971 | +0.35(+5.45%) |
Apr 01, 2005 | 6.630 | 6.707 | 6.356 | 6.433 | 196,274 | -0.20(-2.97%) |
Mar 31, 2005 | 6.758 | 6.758 | 6.527 | 6.630 | 188,559 | -0.16(-2.39%) |
Mar 30, 2005 | 6.698 | 6.792 | 6.493 | 6.792 | 95,273 | +0.12(+1.80%) |
Mar 29, 2005 | 6.672 | 6.749 | 6.587 | 6.672 | 166,231 | +0.00(+0.00%) |
Mar 28, 2005 | 6.715 | 6.724 | 6.604 | 6.672 | 98,897 | -0.03(-0.38%) |
Mar 24, 2005 | 6.424 | 6.749 | 6.416 | 6.698 | 107,664 | +0.30(+4.68%) |
Mar 23, 2005 | 6.382 | 6.544 | 6.382 | 6.399 | 133,031 | -0.02(-0.27%) |
Mar 22, 2005 | 6.501 | 6.630 | 6.390 | 6.416 | 75,634 | -0.06(-0.92%) |
Mar 21, 2005 | 6.587 | 6.587 | 6.390 | 6.476 | 125,550 | -0.11(-1.69%) |
Mar 18, 2005 | 6.784 | 6.784 | 6.476 | 6.587 | 256,010 | -0.12(-1.79%) |
Mar 17, 2005 | 6.647 | 6.707 | 6.501 | 6.707 | 60,437 | +0.13(+1.95%) |
Mar 16, 2005 | 6.604 | 6.672 | 6.459 | 6.578 | 172,076 | -0.09(-1.28%) |
Mar 15, 2005 | 6.715 | 6.715 | 6.484 | 6.664 | 142,266 | -0.01(-0.13%) |
Mar 14, 2005 | 6.501 | 6.681 | 6.484 | 6.672 | 99,364 | +0.17(+2.63%) |
Mar 11, 2005 | 6.672 | 6.672 | 6.433 | 6.501 | 102,871 | -0.21(-3.18%) |
Mar 10, 2005 | 6.775 | 6.835 | 6.638 | 6.715 | 148,228 | -0.02(-0.25%) |
Mar 09, 2005 | 6.758 | 6.886 | 6.732 | 6.732 | 129,524 | -0.02(-0.25%) |
Mar 08, 2005 | 6.801 | 6.920 | 6.749 | 6.749 | 183,532 | -0.09(-1.38%) |
Mar 07, 2005 | 6.826 | 6.929 | 6.792 | 6.843 | 263,491 | -0.03(-0.37%) |
Mar 04, 2005 | 6.972 | 7.015 | 6.741 | 6.869 | 294,236 | -0.15(-2.19%) |
Mar 03, 2005 | 6.758 | 7.314 | 6.758 | 7.023 | 1,327,043 | +0.30(+4.45%) |
Mar 02, 2005 | 6.630 | 6.758 | 6.536 | 6.724 | 487,588 | -0.03(-0.38%) |