Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.075 | 5.312 | 5.069 | 5.292 | 720,571 | +0.23(+4.54%) |
May 27, 2005 | 5.183 | 5.183 | 5.039 | 5.062 | 354,474 | -0.15(-2.82%) |
May 26, 2005 | 5.157 | 5.209 | 5.073 | 5.209 | 633,405 | +0.06(+1.25%) |
May 25, 2005 | 5.212 | 5.227 | 5.111 | 5.144 | 307,986 | -0.08(-1.51%) |
May 24, 2005 | 5.302 | 5.317 | 5.214 | 5.223 | 286,679 | -0.09(-1.66%) |
May 23, 2005 | 5.297 | 5.323 | 5.250 | 5.312 | 526,869 | +0.02(+0.47%) |
May 20, 2005 | 5.286 | 5.290 | 5.233 | 5.287 | 218,883 | -0.01(-0.20%) |
May 19, 2005 | 5.370 | 5.394 | 5.292 | 5.297 | 249,875 | -0.05(-0.86%) |
May 18, 2005 | 5.152 | 5.355 | 5.150 | 5.343 | 478,444 | +0.20(+3.86%) |
May 17, 2005 | 5.088 | 5.170 | 5.008 | 5.144 | 360,285 | +0.07(+1.34%) |
May 16, 2005 | 5.003 | 5.076 | 5.003 | 5.076 | 575,295 | +0.08(+1.69%) |
May 13, 2005 | 5.201 | 5.213 | 4.977 | 4.992 | 898,777 | -0.22(-4.22%) |
May 12, 2005 | 5.286 | 5.338 | 5.194 | 5.212 | 739,942 | -0.06(-1.07%) |
May 11, 2005 | 5.361 | 5.361 | 5.241 | 5.268 | 883,281 | -0.09(-1.73%) |
May 10, 2005 | 5.426 | 5.426 | 5.309 | 5.361 | 581,106 | -0.06(-1.07%) |
May 09, 2005 | 5.434 | 5.434 | 5.409 | 5.419 | 166,583 | -0.01(-0.27%) |
May 06, 2005 | 5.439 | 5.455 | 5.421 | 5.434 | 755,438 | +0.01(+0.10%) |
May 05, 2005 | 5.428 | 5.438 | 5.408 | 5.428 | 366,096 | +0.01(+0.23%) |
May 04, 2005 | 5.397 | 5.449 | 5.390 | 5.416 | 412,585 | +0.03(+0.53%) |
May 03, 2005 | 5.428 | 5.428 | 5.319 | 5.387 | 395,152 | -0.02(-0.33%) |
May 02, 2005 | 5.387 | 5.431 | 5.382 | 5.405 | 273,119 | +0.03(+0.53%) |
Apr 29, 2005 | 5.503 | 5.503 | 5.369 | 5.377 | 286,679 | -0.11(-2.07%) |
Apr 28, 2005 | 5.509 | 5.509 | 5.451 | 5.490 | 854,226 | -0.03(-0.51%) |
Apr 27, 2005 | 5.526 | 5.584 | 5.514 | 5.519 | 600,476 | -0.01(-0.12%) |
Apr 26, 2005 | 5.475 | 5.534 | 5.454 | 5.526 | 617,909 | +0.04(+0.73%) |
Apr 25, 2005 | 5.396 | 5.488 | 5.375 | 5.485 | 290,553 | +0.08(+1.46%) |
Apr 22, 2005 | 5.497 | 5.497 | 5.396 | 5.406 | 338,978 | -0.08(-1.43%) |
Apr 21, 2005 | 5.317 | 5.485 | 5.317 | 5.485 | 368,034 | +0.15(+2.90%) |
Apr 20, 2005 | 5.370 | 5.447 | 5.316 | 5.330 | 664,398 | +0.02(+0.47%) |
Apr 19, 2005 | 5.078 | 5.323 | 5.078 | 5.306 | 799,989 | +0.23(+4.45%) |
Apr 18, 2005 | 5.023 | 5.080 | 4.987 | 5.079 | 255,686 | +0.07(+1.37%) |
Apr 15, 2005 | 5.123 | 5.156 | 5.008 | 5.011 | 273,119 | -0.10(-1.96%) |
Apr 14, 2005 | 5.232 | 5.259 | 5.111 | 5.111 | 317,671 | -0.13(-2.47%) |
Apr 13, 2005 | 5.378 | 5.399 | 5.240 | 5.241 | 191,765 | -0.14(-2.55%) |
Apr 12, 2005 | 5.356 | 5.378 | 5.271 | 5.378 | 340,915 | +0.01(+0.17%) |
Apr 11, 2005 | 5.441 | 5.490 | 5.331 | 5.369 | 317,671 | -0.06(-1.19%) |
Apr 08, 2005 | 5.543 | 5.560 | 5.428 | 5.433 | 404,837 | -0.10(-1.77%) |
Apr 07, 2005 | 5.524 | 5.562 | 5.524 | 5.531 | 338,978 | +0.02(+0.37%) |
Apr 06, 2005 | 5.506 | 5.525 | 5.493 | 5.511 | 344,789 | -0.01(-0.11%) |
Apr 05, 2005 | 5.451 | 5.523 | 5.443 | 5.517 | 271,182 | +0.06(+1.02%) |
Apr 04, 2005 | 5.271 | 5.465 | 5.271 | 5.461 | 387,404 | +0.18(+3.38%) |
Apr 01, 2005 | 5.284 | 5.351 | 5.253 | 5.283 | 400,963 | +0.02(+0.38%) |
Mar 31, 2005 | 5.248 | 5.284 | 5.209 | 5.263 | 338,978 | +0.02(+0.40%) |
Mar 30, 2005 | 5.219 | 5.266 | 5.214 | 5.242 | 306,049 | +0.03(+0.63%) |
Mar 29, 2005 | 5.429 | 5.487 | 5.199 | 5.209 | 375,782 | -0.23(-4.24%) |
Mar 28, 2005 | 5.393 | 5.439 | 5.390 | 5.439 | 226,631 | +0.04(+0.68%) |
Mar 24, 2005 | 5.338 | 5.408 | 5.338 | 5.403 | 81,354 | +0.05(+0.94%) |
Mar 23, 2005 | 5.392 | 5.395 | 5.331 | 5.353 | 275,057 | -0.04(-0.83%) |
Mar 22, 2005 | 5.418 | 5.421 | 5.390 | 5.397 | 292,490 | -0.02(-0.38%) |
Mar 21, 2005 | 5.418 | 5.426 | 5.405 | 5.418 | 534,617 | +0.01(+0.22%) |
Mar 18, 2005 | 5.527 | 5.527 | 5.405 | 5.406 | 385,467 | -0.11(-2.04%) |
Mar 17, 2005 | 5.521 | 5.524 | 5.459 | 5.519 | 306,049 | +0.00(+0.05%) |
Mar 16, 2005 | 5.640 | 5.641 | 5.448 | 5.516 | 571,421 | -0.14(-2.42%) |
Mar 15, 2005 | 5.675 | 5.679 | 5.611 | 5.653 | 284,742 | -0.01(-0.18%) |
Mar 14, 2005 | 5.715 | 5.715 | 5.643 | 5.663 | 311,860 | -0.05(-0.90%) |
Mar 11, 2005 | 5.725 | 5.755 | 5.671 | 5.715 | 276,994 | -0.00(-0.02%) |
Mar 10, 2005 | 5.727 | 5.749 | 5.693 | 5.716 | 141,402 | -0.02(-0.39%) |
Mar 09, 2005 | 5.781 | 5.781 | 5.727 | 5.738 | 145,276 | -0.04(-0.77%) |
Mar 08, 2005 | 5.861 | 5.864 | 5.782 | 5.783 | 182,079 | -0.09(-1.53%) |
Mar 07, 2005 | 5.937 | 5.978 | 5.870 | 5.872 | 379,656 | -0.05(-0.80%) |
Mar 04, 2005 | 5.723 | 5.920 | 5.723 | 5.920 | 240,190 | +0.20(+3.45%) |
Mar 03, 2005 | 5.723 | 5.723 | 5.680 | 5.723 | 276,994 | -0.03(-0.48%) |
Mar 02, 2005 | 5.705 | 5.777 | 5.705 | 5.750 | 187,891 | +0.04(+0.61%) |