Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.870 | 6.191 | 5.870 | 6.000 | 55,119 | +0.10(+1.69%) |
May 27, 2005 | 5.860 | 6.070 | 5.850 | 5.900 | 76,349 | -0.06(-1.01%) |
May 26, 2005 | 5.850 | 5.960 | 5.850 | 5.960 | 17,450 | +0.16(+2.76%) |
May 25, 2005 | 5.920 | 5.970 | 5.720 | 5.800 | 3,500 | -0.07(-1.19%) |
May 24, 2005 | 5.820 | 5.870 | 5.710 | 5.870 | 31,800 | +0.00(+0.00%) |
May 23, 2005 | 5.820 | 6.000 | 5.820 | 5.870 | 20,290 | -0.05(-0.84%) |
May 20, 2005 | 5.841 | 5.938 | 5.800 | 5.920 | 8,350 | +0.10(+1.72%) |
May 19, 2005 | 5.610 | 5.842 | 5.610 | 5.820 | 26,811 | +0.13(+2.28%) |
May 18, 2005 | 5.850 | 5.920 | 5.680 | 5.690 | 23,800 | -0.21(-3.56%) |
May 17, 2005 | 5.970 | 5.970 | 5.810 | 5.900 | 15,710 | -0.02(-0.34%) |
May 16, 2005 | 5.960 | 5.970 | 5.820 | 5.920 | 16,600 | +0.02(+0.34%) |
May 13, 2005 | 5.850 | 5.910 | 5.850 | 5.900 | 31,900 | -0.07(-1.17%) |
May 12, 2005 | 5.890 | 5.970 | 5.700 | 5.970 | 24,918 | +0.11(+1.88%) |
May 11, 2005 | 5.751 | 5.970 | 5.680 | 5.860 | 6,700 | +0.02(+0.34%) |
May 10, 2005 | 5.700 | 5.840 | 5.470 | 5.840 | 9,425 | -0.01(-0.17%) |
May 09, 2005 | 5.780 | 5.920 | 5.700 | 5.850 | 21,706 | -0.15(-2.50%) |
May 06, 2005 | 5.750 | 6.000 | 5.720 | 6.000 | 5,300 | +0.02(+0.33%) |
May 05, 2005 | 5.840 | 5.980 | 5.700 | 5.980 | 31,600 | +0.00(+0.00%) |
May 04, 2005 | 5.560 | 5.980 | 5.450 | 5.980 | 17,400 | +0.31(+5.47%) |
May 03, 2005 | 5.480 | 6.340 | 5.480 | 5.670 | 150,168 | +0.13(+2.35%) |
May 02, 2005 | 5.750 | 5.750 | 5.520 | 5.540 | 11,366 | -0.17(-2.98%) |
Apr 29, 2005 | 5.620 | 6.310 | 5.550 | 5.710 | 63,040 | +0.15(+2.70%) |
Apr 28, 2005 | 5.560 | 5.620 | 5.510 | 5.560 | 6,500 | +0.10(+1.83%) |
Apr 27, 2005 | 5.450 | 5.500 | 5.330 | 5.460 | 12,820 | -0.03(-0.55%) |
Apr 26, 2005 | 5.530 | 5.580 | 5.450 | 5.490 | 31,400 | -0.14(-2.49%) |
Apr 25, 2005 | 5.480 | 5.660 | 5.480 | 5.630 | 16,800 | +0.08(+1.44%) |
Apr 22, 2005 | 5.460 | 5.590 | 5.460 | 5.550 | 20,400 | +0.06(+1.09%) |
Apr 21, 2005 | 5.410 | 5.600 | 5.410 | 5.490 | 27,975 | +0.08(+1.48%) |
Apr 20, 2005 | 5.460 | 5.590 | 5.270 | 5.410 | 27,279 | -0.04(-0.73%) |
Apr 19, 2005 | 5.190 | 5.460 | 5.150 | 5.450 | 15,200 | +0.38(+7.50%) |
Apr 18, 2005 | 5.150 | 5.210 | 5.070 | 5.070 | 36,000 | -0.07(-1.36%) |
Apr 15, 2005 | 5.390 | 5.390 | 5.140 | 5.140 | 8,250 | -0.25(-4.64%) |
Apr 14, 2005 | 5.370 | 5.420 | 5.250 | 5.390 | 16,000 | -0.12(-2.18%) |
Apr 13, 2005 | 5.350 | 5.600 | 5.310 | 5.510 | 24,351 | +0.30(+5.76%) |
Apr 12, 2005 | 5.470 | 5.470 | 5.140 | 5.210 | 5,251 | -0.21(-3.87%) |
Apr 11, 2005 | 5.450 | 5.520 | 5.420 | 5.420 | 8,500 | -0.13(-2.34%) |
Apr 08, 2005 | 5.490 | 5.649 | 5.470 | 5.550 | 10,800 | -0.03(-0.54%) |
Apr 07, 2005 | 5.530 | 5.590 | 5.460 | 5.580 | 178,604 | +0.00(+0.00%) |
Apr 06, 2005 | 5.520 | 5.610 | 5.510 | 5.580 | 9,975 | +0.06(+1.09%) |
Apr 05, 2005 | 5.780 | 5.790 | 5.520 | 5.520 | 7,900 | -0.18(-3.16%) |
Apr 04, 2005 | 5.580 | 5.751 | 5.471 | 5.700 | 1,900 | -0.01(-0.18%) |
Apr 01, 2005 | 5.085 | 6.100 | 5.085 | 5.710 | 72,742 | +0.63(+12.40%) |
Mar 31, 2005 | 4.960 | 5.080 | 4.900 | 5.080 | 8,557 | +0.05(+0.99%) |
Mar 30, 2005 | 5.110 | 5.127 | 4.960 | 5.030 | 12,081 | -0.13(-2.52%) |
Mar 29, 2005 | 5.461 | 5.620 | 5.020 | 5.160 | 26,900 | -0.39(-7.03%) |
Mar 28, 2005 | 5.500 | 5.680 | 5.290 | 5.550 | 16,635 | -0.04(-0.72%) |
Mar 24, 2005 | 5.564 | 5.600 | 5.450 | 5.590 | 24,872 | +0.13(+2.38%) |
Mar 23, 2005 | 5.360 | 5.670 | 5.360 | 5.460 | 9,193 | -0.05(-0.91%) |
Mar 22, 2005 | 5.511 | 5.540 | 5.450 | 5.510 | 3,800 | +0.02(+0.36%) |
Mar 21, 2005 | 5.510 | 5.650 | 5.450 | 5.490 | 2,900 | +0.02(+0.37%) |
Mar 18, 2005 | 5.280 | 5.690 | 5.280 | 5.470 | 43,326 | -0.22(-3.87%) |
Mar 17, 2005 | 5.499 | 5.720 | 5.400 | 5.690 | 10,675 | +0.17(+3.08%) |
Mar 16, 2005 | 5.560 | 5.560 | 5.470 | 5.520 | 2,100 | -0.17(-2.99%) |
Mar 15, 2005 | 5.730 | 5.740 | 5.688 | 5.690 | 550 | +0.22(+4.02%) |
Mar 14, 2005 | 5.570 | 5.740 | 5.370 | 5.470 | 9,427 | -0.19(-3.36%) |
Mar 11, 2005 | 5.539 | 5.740 | 5.539 | 5.660 | 4,252 | +0.15(+2.72%) |
Mar 10, 2005 | 5.650 | 5.650 | 5.250 | 5.510 | 25,420 | +0.00(+0.00%) |
Mar 09, 2005 | 5.419 | 5.790 | 5.200 | 5.510 | 49,901 | +0.11(+2.04%) |
Mar 08, 2005 | 5.630 | 5.630 | 5.360 | 5.400 | 18,860 | +0.10(+1.89%) |
Mar 07, 2005 | 5.090 | 5.350 | 5.060 | 5.300 | 8,387 | +0.10(+1.98%) |
Mar 04, 2005 | 5.390 | 5.390 | 5.050 | 5.197 | 7,800 | -0.07(-1.39%) |
Mar 03, 2005 | 5.190 | 5.670 | 5.150 | 5.270 | 41,259 | +0.29(+5.82%) |
Mar 02, 2005 | 5.300 | 5.332 | 4.890 | 4.980 | 54,772 | -0.38(-7.09%) |