Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.494 | 5.666 | 5.437 | 5.580 | 82,115 | -0.04(-0.68%) |
May 27, 2005 | 5.580 | 5.618 | 5.409 | 5.618 | 136,466 | +0.04(+0.68%) |
May 26, 2005 | 5.523 | 5.637 | 5.523 | 5.580 | 43,154 | -0.03(-0.51%) |
May 25, 2005 | 5.618 | 5.771 | 5.542 | 5.609 | 69,058 | -0.03(-0.51%) |
May 24, 2005 | 5.609 | 5.704 | 5.590 | 5.637 | 116,356 | +0.06(+1.02%) |
May 23, 2005 | 5.533 | 5.628 | 5.533 | 5.580 | 78,027 | +0.00(+0.00%) |
May 20, 2005 | 5.580 | 5.618 | 5.361 | 5.580 | 106,552 | -0.01(-0.17%) |
May 19, 2005 | 5.580 | 5.618 | 5.533 | 5.590 | 98,921 | +0.00(+0.00%) |
May 18, 2005 | 5.533 | 5.618 | 5.494 | 5.590 | 84,852 | +0.00(+0.00%) |
May 17, 2005 | 5.590 | 5.618 | 5.561 | 5.590 | 38,469 | -0.02(-0.34%) |
May 16, 2005 | 5.656 | 5.685 | 5.561 | 5.609 | 89,007 | -0.02(-0.34%) |
May 13, 2005 | 5.580 | 5.656 | 5.523 | 5.628 | 85,110 | +0.03(+0.51%) |
May 12, 2005 | 5.685 | 5.694 | 5.523 | 5.599 | 108,221 | -0.04(-0.68%) |
May 11, 2005 | 5.628 | 5.713 | 5.580 | 5.637 | 62,763 | +0.02(+0.34%) |
May 10, 2005 | 5.485 | 5.685 | 5.485 | 5.618 | 105,780 | +0.02(+0.36%) |
May 09, 2005 | 5.618 | 5.666 | 5.494 | 5.598 | 110,373 | -0.03(-0.52%) |
May 06, 2005 | 5.333 | 5.656 | 5.333 | 5.628 | 87,528 | +0.28(+5.16%) |
May 05, 2005 | 5.228 | 5.399 | 5.228 | 5.352 | 122,516 | +0.12(+2.37%) |
May 04, 2005 | 5.199 | 5.294 | 5.037 | 5.228 | 180,784 | +0.01(+0.18%) |
May 03, 2005 | 5.190 | 5.304 | 5.123 | 5.218 | 75,733 | +0.02(+0.37%) |
May 02, 2005 | 5.237 | 5.266 | 5.066 | 5.199 | 174,250 | -0.02(-0.36%) |
Apr 29, 2005 | 5.342 | 5.409 | 5.190 | 5.218 | 135,059 | -0.11(-2.14%) |
Apr 28, 2005 | 5.513 | 5.513 | 5.285 | 5.333 | 94,134 | -0.12(-2.27%) |
Apr 27, 2005 | 5.666 | 5.809 | 5.409 | 5.456 | 147,761 | -0.20(-3.54%) |
Apr 26, 2005 | 5.980 | 5.980 | 5.656 | 5.656 | 134,840 | -0.30(-4.96%) |
Apr 25, 2005 | 5.971 | 6.028 | 5.732 | 5.952 | 217,254 | +0.10(+1.63%) |
Apr 22, 2005 | 5.742 | 5.903 | 5.599 | 5.856 | 194,656 | +0.06(+0.99%) |
Apr 21, 2005 | 5.713 | 5.847 | 5.628 | 5.799 | 126,641 | +0.08(+1.33%) |
Apr 20, 2005 | 5.780 | 5.894 | 5.609 | 5.723 | 192,754 | +0.25(+4.52%) |
Apr 19, 2005 | 5.285 | 5.799 | 5.285 | 5.475 | 183,810 | +0.09(+1.59%) |
Apr 18, 2005 | 5.513 | 5.618 | 5.314 | 5.390 | 243,676 | -0.22(-3.90%) |
Apr 15, 2005 | 5.675 | 5.752 | 5.580 | 5.609 | 294,706 | -0.07(-1.17%) |
Apr 14, 2005 | 5.885 | 5.932 | 5.656 | 5.675 | 215,732 | -0.23(-3.87%) |
Apr 13, 2005 | 5.713 | 6.037 | 5.637 | 5.904 | 320,647 | +0.20(+3.51%) |
Apr 12, 2005 | 5.713 | 5.713 | 5.618 | 5.704 | 89,496 | -0.03(-0.50%) |
Apr 11, 2005 | 5.732 | 5.780 | 5.618 | 5.732 | 140,749 | +0.05(+0.84%) |
Apr 08, 2005 | 5.694 | 5.694 | 5.618 | 5.685 | 95,851 | +0.00(+0.00%) |
Apr 07, 2005 | 5.713 | 5.752 | 5.542 | 5.685 | 134,236 | +0.01(+0.15%) |
Apr 06, 2005 | 5.809 | 5.809 | 5.466 | 5.676 | 297,352 | -0.07(-1.14%) |
Apr 05, 2005 | 5.723 | 5.771 | 5.713 | 5.742 | 120,839 | +0.03(+0.50%) |
Apr 04, 2005 | 5.752 | 5.809 | 5.685 | 5.713 | 212,080 | +0.00(+0.00%) |
Apr 01, 2005 | 5.713 | 5.856 | 5.666 | 5.713 | 328,406 | +0.00(+0.00%) |
Mar 31, 2005 | 5.694 | 5.885 | 5.618 | 5.713 | 485,105 | +0.01(+0.17%) |
Mar 30, 2005 | 5.904 | 5.904 | 5.628 | 5.704 | 391,033 | -0.09(-1.48%) |
Mar 29, 2005 | 5.904 | 6.047 | 5.628 | 5.790 | 1,303,605 | -0.21(-3.49%) |
Mar 28, 2005 | 7.399 | 7.427 | 5.942 | 5.999 | 10,984,750 | +0.52(+9.57%) |
Mar 24, 2005 | 5.504 | 5.618 | 5.390 | 5.475 | 79,142 | -0.10(-1.88%) |
Mar 23, 2005 | 5.628 | 5.637 | 5.428 | 5.580 | 100,439 | +0.05(+0.86%) |
Mar 22, 2005 | 5.474 | 5.637 | 5.474 | 5.533 | 69,860 | +0.06(+1.04%) |
Mar 21, 2005 | 5.256 | 5.685 | 5.256 | 5.475 | 89,187 | +0.18(+3.42%) |
Mar 18, 2005 | 5.266 | 5.418 | 5.237 | 5.294 | 92,494 | -0.02(-0.36%) |
Mar 17, 2005 | 5.418 | 5.418 | 5.190 | 5.314 | 62,121 | -0.01(-0.18%) |
Mar 16, 2005 | 5.723 | 5.723 | 5.218 | 5.323 | 202,944 | -0.28(-4.93%) |
Mar 15, 2005 | 5.694 | 5.790 | 5.599 | 5.599 | 52,066 | -0.09(-1.51%) |
Mar 14, 2005 | 5.637 | 5.856 | 5.637 | 5.685 | 134,819 | +0.01(+0.17%) |
Mar 11, 2005 | 5.790 | 5.809 | 5.637 | 5.675 | 81,100 | -0.10(-1.65%) |
Mar 10, 2005 | 5.590 | 5.828 | 5.571 | 5.771 | 88,334 | +0.17(+3.06%) |
Mar 09, 2005 | 5.647 | 5.742 | 5.571 | 5.599 | 59,470 | -0.03(-0.51%) |
Mar 08, 2005 | 5.542 | 5.732 | 5.294 | 5.628 | 284,331 | +0.04(+0.68%) |
Mar 07, 2005 | 5.990 | 6.180 | 5.523 | 5.590 | 339,154 | -0.46(-7.57%) |
Mar 04, 2005 | 6.094 | 6.190 | 6.018 | 6.048 | 108,853 | -0.07(-1.07%) |
Mar 03, 2005 | 6.237 | 6.294 | 6.047 | 6.113 | 198,882 | -0.20(-3.17%) |
Mar 02, 2005 | 6.418 | 6.456 | 6.285 | 6.313 | 112,282 | -0.15(-2.36%) |