Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.675 | 5.693 | 5.576 | 5.592 | 132,124 | -0.11(-1.93%) |
May 27, 2005 | 5.651 | 5.704 | 5.600 | 5.702 | 75,019 | +0.07(+1.29%) |
May 26, 2005 | 5.600 | 5.640 | 5.565 | 5.629 | 103,758 | +0.03(+0.53%) |
May 25, 2005 | 5.627 | 5.627 | 5.581 | 5.600 | 107,864 | -0.02(-0.33%) |
May 24, 2005 | 5.616 | 5.643 | 5.605 | 5.618 | 89,202 | -0.03(-0.52%) |
May 23, 2005 | 5.627 | 5.664 | 5.602 | 5.648 | 55,985 | +0.02(+0.38%) |
May 20, 2005 | 5.734 | 5.734 | 5.594 | 5.627 | 105,625 | -0.10(-1.73%) |
May 19, 2005 | 5.683 | 5.726 | 5.656 | 5.726 | 75,393 | +0.06(+1.09%) |
May 18, 2005 | 5.640 | 5.664 | 5.570 | 5.664 | 75,019 | +0.02(+0.28%) |
May 17, 2005 | 5.613 | 5.648 | 5.581 | 5.648 | 79,125 | +0.06(+1.05%) |
May 16, 2005 | 5.586 | 5.637 | 5.546 | 5.589 | 68,674 | -0.01(-0.19%) |
May 13, 2005 | 5.605 | 5.667 | 5.565 | 5.600 | 81,364 | -0.03(-0.48%) |
May 12, 2005 | 5.627 | 5.691 | 5.560 | 5.627 | 74,646 | +0.01(+0.10%) |
May 11, 2005 | 5.643 | 5.656 | 5.576 | 5.621 | 85,097 | -0.02(-0.38%) |
May 10, 2005 | 5.685 | 5.685 | 5.602 | 5.643 | 63,449 | -0.03(-0.61%) |
May 09, 2005 | 5.643 | 5.680 | 5.643 | 5.677 | 50,759 | +0.04(+0.76%) |
May 06, 2005 | 5.645 | 5.653 | 5.602 | 5.635 | 65,315 | +0.02(+0.38%) |
May 05, 2005 | 5.624 | 5.640 | 5.605 | 5.613 | 65,315 | +0.01(+0.24%) |
May 04, 2005 | 5.560 | 5.608 | 5.522 | 5.600 | 38,816 | +0.05(+0.97%) |
May 03, 2005 | 5.549 | 5.627 | 5.498 | 5.546 | 74,273 | -0.03(-0.48%) |
May 02, 2005 | 5.519 | 5.586 | 5.493 | 5.573 | 74,273 | +0.08(+1.46%) |
Apr 29, 2005 | 5.506 | 5.546 | 5.466 | 5.493 | 73,900 | -0.01(-0.24%) |
Apr 28, 2005 | 5.506 | 5.549 | 5.498 | 5.506 | 110,477 | +0.01(+0.24%) |
Apr 27, 2005 | 5.519 | 5.546 | 5.466 | 5.493 | 112,343 | -0.07(-1.20%) |
Apr 26, 2005 | 5.586 | 5.602 | 5.503 | 5.560 | 88,829 | -0.07(-1.19%) |
Apr 25, 2005 | 5.533 | 5.664 | 5.514 | 5.627 | 60,463 | +0.11(+1.94%) |
Apr 22, 2005 | 5.493 | 5.533 | 5.466 | 5.519 | 71,287 | -0.04(-0.72%) |
Apr 21, 2005 | 5.452 | 5.560 | 5.439 | 5.560 | 131,751 | +0.06(+1.17%) |
Apr 20, 2005 | 5.560 | 5.627 | 5.495 | 5.495 | 51,879 | -0.06(-1.01%) |
Apr 19, 2005 | 5.632 | 5.669 | 5.525 | 5.551 | 73,153 | -0.10(-1.75%) |
Apr 18, 2005 | 5.600 | 5.661 | 5.549 | 5.651 | 89,576 | +0.09(+1.64%) |
Apr 15, 2005 | 5.538 | 5.613 | 5.522 | 5.560 | 117,568 | -0.01(-0.24%) |
Apr 14, 2005 | 5.624 | 5.624 | 5.549 | 5.573 | 57,477 | -0.05(-0.91%) |
Apr 13, 2005 | 5.640 | 5.683 | 5.562 | 5.624 | 55,985 | -0.02(-0.28%) |
Apr 12, 2005 | 5.578 | 5.680 | 5.525 | 5.640 | 70,541 | +0.04(+0.77%) |
Apr 11, 2005 | 5.568 | 5.597 | 5.519 | 5.597 | 44,788 | +0.04(+0.77%) |
Apr 08, 2005 | 5.680 | 5.691 | 5.554 | 5.554 | 67,555 | -0.09(-1.52%) |
Apr 07, 2005 | 5.643 | 5.653 | 5.589 | 5.640 | 56,358 | -0.01(-0.19%) |
Apr 06, 2005 | 5.688 | 5.693 | 5.640 | 5.651 | 68,301 | -0.04(-0.66%) |
Apr 05, 2005 | 5.586 | 5.688 | 5.549 | 5.688 | 52,625 | +0.06(+1.14%) |
Apr 04, 2005 | 5.565 | 5.627 | 5.538 | 5.624 | 42,175 | +0.03(+0.57%) |
Apr 01, 2005 | 5.452 | 5.683 | 5.439 | 5.592 | 241,108 | +0.19(+3.57%) |
Mar 31, 2005 | 5.372 | 5.463 | 5.359 | 5.399 | 126,526 | +0.04(+0.80%) |
Mar 30, 2005 | 5.254 | 5.356 | 5.251 | 5.356 | 97,787 | +0.09(+1.73%) |
Mar 29, 2005 | 5.289 | 5.292 | 5.227 | 5.265 | 85,097 | -0.02(-0.30%) |
Mar 28, 2005 | 5.372 | 5.372 | 5.227 | 5.281 | 266,861 | -0.10(-1.94%) |
Mar 24, 2005 | 5.503 | 5.517 | 5.270 | 5.385 | 160,490 | -0.08(-1.42%) |
Mar 23, 2005 | 5.683 | 5.683 | 5.439 | 5.463 | 193,708 | -0.22(-3.87%) |
Mar 22, 2005 | 5.637 | 5.720 | 5.605 | 5.683 | 165,342 | +0.07(+1.19%) |
Mar 21, 2005 | 5.613 | 5.702 | 5.600 | 5.616 | 95,174 | -0.01(-0.10%) |
Mar 18, 2005 | 5.640 | 5.672 | 5.589 | 5.621 | 88,456 | -0.06(-1.04%) |
Mar 17, 2005 | 5.651 | 5.704 | 5.586 | 5.680 | 127,272 | -0.01(-0.19%) |
Mar 16, 2005 | 5.675 | 5.718 | 5.627 | 5.691 | 95,920 | +0.02(+0.28%) |
Mar 15, 2005 | 5.720 | 5.769 | 5.653 | 5.675 | 97,787 | -0.05(-0.80%) |
Mar 14, 2005 | 5.801 | 5.825 | 5.720 | 5.720 | 81,364 | -0.09(-1.52%) |
Mar 11, 2005 | 5.758 | 5.809 | 5.742 | 5.809 | 151,159 | +0.08(+1.31%) |
Mar 10, 2005 | 5.774 | 5.803 | 5.699 | 5.734 | 75,393 | +0.00(+0.00%) |
Mar 09, 2005 | 5.841 | 5.841 | 5.696 | 5.734 | 108,984 | -0.06(-0.97%) |
Mar 08, 2005 | 5.774 | 5.833 | 5.760 | 5.790 | 101,519 | +0.00(+0.00%) |
Mar 07, 2005 | 5.760 | 5.817 | 5.760 | 5.790 | 95,547 | +0.04(+0.70%) |
Mar 04, 2005 | 5.680 | 5.750 | 5.656 | 5.750 | 189,229 | -0.10(-1.74%) |
Mar 03, 2005 | 5.844 | 5.852 | 5.771 | 5.852 | 127,645 | -0.00(-0.05%) |
Mar 02, 2005 | 5.827 | 5.857 | 5.819 | 5.854 | 103,012 | +0.03(+0.60%) |