Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.619 | 5.647 | 5.547 | 5.547 | 2,941,488 | -0.07(-1.23%) |
May 27, 2005 | 5.677 | 5.677 | 5.600 | 5.617 | 2,454,533 | -0.02(-0.30%) |
May 26, 2005 | 6.135 | 6.135 | 5.613 | 5.634 | 7,612,416 | -0.50(-8.15%) |
May 25, 2005 | 6.180 | 6.199 | 6.076 | 6.134 | 1,492,902 | -0.06(-1.00%) |
May 24, 2005 | 6.162 | 6.199 | 6.089 | 6.195 | 1,839,431 | +0.05(+0.85%) |
May 23, 2005 | 6.152 | 6.156 | 6.092 | 6.143 | 1,020,363 | -0.01(-0.18%) |
May 20, 2005 | 6.119 | 6.156 | 6.104 | 6.154 | 791,302 | +0.03(+0.49%) |
May 19, 2005 | 6.145 | 6.150 | 6.107 | 6.124 | 547,290 | -0.02(-0.34%) |
May 18, 2005 | 6.106 | 6.154 | 6.089 | 6.145 | 844,162 | +0.04(+0.64%) |
May 17, 2005 | 6.068 | 6.106 | 6.021 | 6.106 | 1,301,751 | +0.04(+0.62%) |
May 16, 2005 | 6.096 | 6.143 | 6.061 | 6.068 | 1,432,033 | -0.03(-0.49%) |
May 13, 2005 | 6.107 | 6.117 | 6.051 | 6.098 | 1,420,820 | +0.00(+0.03%) |
May 12, 2005 | 6.106 | 6.165 | 6.083 | 6.096 | 1,741,186 | -0.02(-0.28%) |
May 11, 2005 | 6.062 | 6.121 | 6.029 | 6.113 | 3,331,800 | +0.08(+1.27%) |
May 10, 2005 | 5.948 | 6.051 | 5.924 | 6.036 | 4,301,973 | +0.09(+1.48%) |
May 09, 2005 | 5.965 | 5.974 | 5.922 | 5.948 | 1,559,111 | -0.04(-0.66%) |
May 06, 2005 | 5.989 | 6.034 | 5.969 | 5.988 | 849,502 | -0.00(-0.03%) |
May 05, 2005 | 6.001 | 6.068 | 5.967 | 5.989 | 1,743,321 | -0.04(-0.65%) |
May 04, 2005 | 5.948 | 6.061 | 5.943 | 6.029 | 1,837,295 | +0.08(+1.29%) |
May 03, 2005 | 5.851 | 5.986 | 5.840 | 5.952 | 1,474,748 | +0.09(+1.57%) |
May 02, 2005 | 5.870 | 5.900 | 5.810 | 5.860 | 1,003,811 | +0.03(+0.48%) |
Apr 29, 2005 | 5.823 | 5.834 | 5.742 | 5.832 | 1,298,013 | +0.01(+0.23%) |
Apr 28, 2005 | 5.836 | 5.862 | 5.806 | 5.819 | 1,531,880 | -0.03(-0.51%) |
Apr 27, 2005 | 5.763 | 5.856 | 5.738 | 5.849 | 1,321,507 | +0.07(+1.17%) |
Apr 26, 2005 | 5.759 | 5.810 | 5.750 | 5.782 | 1,303,887 | +0.00(+0.06%) |
Apr 25, 2005 | 5.750 | 5.806 | 5.735 | 5.778 | 1,194,429 | +0.07(+1.15%) |
Apr 22, 2005 | 5.669 | 5.793 | 5.662 | 5.712 | 2,625,928 | +0.06(+1.09%) |
Apr 21, 2005 | 5.694 | 5.772 | 5.619 | 5.650 | 4,109,220 | +0.16(+2.93%) |
Apr 20, 2005 | 5.551 | 5.561 | 5.465 | 5.489 | 1,679,248 | -0.08(-1.38%) |
Apr 19, 2005 | 5.559 | 5.570 | 5.525 | 5.566 | 2,012,962 | +0.00(+0.00%) |
Apr 18, 2005 | 5.622 | 5.652 | 5.534 | 5.566 | 1,367,426 | -0.07(-1.33%) |
Apr 15, 2005 | 5.667 | 5.688 | 5.628 | 5.641 | 1,103,124 | -0.02(-0.43%) |
Apr 14, 2005 | 5.708 | 5.725 | 5.662 | 5.665 | 1,153,315 | -0.04(-0.75%) |
Apr 13, 2005 | 5.740 | 5.740 | 5.697 | 5.708 | 841,493 | -0.02(-0.39%) |
Apr 12, 2005 | 5.682 | 5.759 | 5.660 | 5.731 | 1,130,889 | +0.03(+0.53%) |
Apr 11, 2005 | 5.778 | 5.791 | 5.699 | 5.701 | 762,469 | -0.07(-1.17%) |
Apr 08, 2005 | 5.787 | 5.800 | 5.740 | 5.768 | 2,050,338 | -0.05(-0.81%) |
Apr 07, 2005 | 5.795 | 5.862 | 5.780 | 5.815 | 1,200,302 | -0.01(-0.13%) |
Apr 06, 2005 | 5.847 | 5.851 | 5.797 | 5.823 | 789,166 | -0.02(-0.38%) |
Apr 05, 2005 | 5.806 | 5.858 | 5.780 | 5.845 | 1,026,237 | +0.04(+0.68%) |
Apr 04, 2005 | 5.808 | 5.815 | 5.765 | 5.806 | 651,409 | +0.01(+0.13%) |
Apr 01, 2005 | 5.849 | 5.862 | 5.763 | 5.798 | 1,155,451 | -0.03(-0.48%) |
Mar 31, 2005 | 5.787 | 5.828 | 5.774 | 5.826 | 1,283,063 | +0.03(+0.45%) |
Mar 30, 2005 | 5.744 | 5.800 | 5.708 | 5.800 | 1,127,152 | +0.08(+1.37%) |
Mar 29, 2005 | 5.759 | 5.770 | 5.699 | 5.722 | 1,367,426 | -0.02(-0.39%) |
Mar 28, 2005 | 5.830 | 5.836 | 5.744 | 5.744 | 1,243,017 | -0.05(-0.84%) |
Mar 24, 2005 | 5.838 | 5.840 | 5.776 | 5.793 | 1,060,943 | -0.03(-0.45%) |
Mar 23, 2005 | 5.821 | 5.870 | 5.783 | 5.819 | 1,777,494 | +0.03(+0.52%) |
Mar 22, 2005 | 5.797 | 5.826 | 5.757 | 5.789 | 1,340,729 | +0.02(+0.36%) |
Mar 21, 2005 | 5.858 | 5.871 | 5.757 | 5.768 | 1,854,381 | -0.10(-1.69%) |
Mar 18, 2005 | 5.853 | 5.898 | 5.783 | 5.868 | 8,098,303 | -0.00(-0.06%) |
Mar 17, 2005 | 5.778 | 5.943 | 5.742 | 5.871 | 4,088,930 | +0.07(+1.13%) |
Mar 16, 2005 | 5.740 | 5.823 | 5.740 | 5.806 | 2,295,418 | +0.09(+1.51%) |
Mar 15, 2005 | 5.810 | 5.826 | 5.686 | 5.720 | 2,112,809 | -0.11(-1.86%) |
Mar 14, 2005 | 5.731 | 5.853 | 5.718 | 5.828 | 2,075,967 | +0.11(+1.90%) |
Mar 11, 2005 | 5.755 | 5.783 | 5.716 | 5.720 | 1,249,959 | -0.04(-0.62%) |
Mar 10, 2005 | 5.765 | 5.782 | 5.692 | 5.755 | 1,090,844 | +0.00(+0.00%) |
Mar 09, 2005 | 5.778 | 5.806 | 5.718 | 5.755 | 1,757,204 | -0.02(-0.42%) |
Mar 08, 2005 | 5.851 | 5.853 | 5.699 | 5.780 | 3,133,173 | -0.12(-2.00%) |
Mar 07, 2005 | 5.982 | 5.982 | 5.881 | 5.898 | 1,425,092 | -0.08(-1.38%) |
Mar 04, 2005 | 6.021 | 6.034 | 5.959 | 5.980 | 1,290,538 | -0.01(-0.22%) |
Mar 03, 2005 | 6.004 | 6.004 | 5.915 | 5.993 | 1,412,811 | +0.00(+0.03%) |
Mar 02, 2005 | 5.959 | 6.006 | 5.886 | 5.991 | 1,887,486 | +0.03(+0.53%) |