Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.779 | 5.890 | 5.741 | 5.873 | 149,509 | +0.09(+1.50%) |
May 27, 2005 | 5.803 | 5.803 | 5.783 | 5.786 | 18,472 | +0.05(+0.91%) |
May 26, 2005 | 5.734 | 5.758 | 5.686 | 5.734 | 38,964 | +0.02(+0.42%) |
May 25, 2005 | 5.672 | 5.710 | 5.665 | 5.710 | 49,932 | +0.02(+0.37%) |
May 24, 2005 | 5.717 | 5.751 | 5.668 | 5.689 | 57,725 | -0.06(-1.08%) |
May 23, 2005 | 5.803 | 5.803 | 5.751 | 5.751 | 14,431 | -0.03(-0.60%) |
May 20, 2005 | 5.699 | 5.789 | 5.699 | 5.786 | 52,241 | +0.03(+0.60%) |
May 19, 2005 | 5.803 | 5.803 | 5.703 | 5.751 | 73,600 | -0.04(-0.63%) |
May 18, 2005 | 5.769 | 5.803 | 5.682 | 5.788 | 42,717 | -0.03(-0.57%) |
May 17, 2005 | 5.828 | 5.869 | 5.727 | 5.821 | 13,854 | +0.01(+0.24%) |
May 16, 2005 | 5.769 | 5.873 | 5.727 | 5.807 | 30,594 | +0.00(+0.06%) |
May 13, 2005 | 5.817 | 5.817 | 5.779 | 5.803 | 14,142 | -0.01(-0.24%) |
May 12, 2005 | 5.789 | 5.817 | 5.727 | 5.817 | 27,997 | +0.03(+0.48%) |
May 11, 2005 | 5.838 | 5.859 | 5.734 | 5.789 | 33,192 | -0.05(-0.77%) |
May 10, 2005 | 5.855 | 5.876 | 5.809 | 5.834 | 29,151 | +0.06(+1.02%) |
May 09, 2005 | 5.834 | 5.852 | 5.769 | 5.776 | 29,151 | -0.06(-0.95%) |
May 06, 2005 | 5.931 | 5.980 | 5.786 | 5.831 | 80,816 | -0.14(-2.26%) |
May 05, 2005 | 5.959 | 5.980 | 5.897 | 5.966 | 41,851 | +0.04(+0.70%) |
May 04, 2005 | 5.803 | 5.977 | 5.748 | 5.925 | 83,413 | +0.08(+1.42%) |
May 03, 2005 | 5.838 | 5.873 | 5.801 | 5.841 | 30,883 | +0.04(+0.66%) |
May 02, 2005 | 5.803 | 5.828 | 5.737 | 5.803 | 27,708 | +0.00(+0.00%) |
Apr 29, 2005 | 5.814 | 5.814 | 5.751 | 5.803 | 16,163 | +0.02(+0.30%) |
Apr 28, 2005 | 5.706 | 5.855 | 5.706 | 5.786 | 55,705 | +0.09(+1.52%) |
Apr 27, 2005 | 5.737 | 5.783 | 5.675 | 5.699 | 47,046 | -0.01(-0.12%) |
Apr 26, 2005 | 5.682 | 5.706 | 5.623 | 5.706 | 50,798 | +0.04(+0.67%) |
Apr 25, 2005 | 5.588 | 5.668 | 5.550 | 5.668 | 52,819 | +0.09(+1.68%) |
Apr 22, 2005 | 5.543 | 5.575 | 5.537 | 5.575 | 45,892 | +0.01(+0.12%) |
Apr 21, 2005 | 5.543 | 5.575 | 5.537 | 5.568 | 61,766 | -0.04(-0.68%) |
Apr 20, 2005 | 5.661 | 5.665 | 5.578 | 5.606 | 51,953 | -0.03(-0.49%) |
Apr 19, 2005 | 5.613 | 5.665 | 5.561 | 5.634 | 100,731 | +0.03(+0.56%) |
Apr 18, 2005 | 5.658 | 5.706 | 5.588 | 5.602 | 67,827 | -0.07(-1.22%) |
Apr 15, 2005 | 5.647 | 5.672 | 5.561 | 5.672 | 51,664 | +0.03(+0.61%) |
Apr 14, 2005 | 5.578 | 5.661 | 5.564 | 5.637 | 140,562 | +0.06(+1.06%) |
Apr 13, 2005 | 5.575 | 5.647 | 5.554 | 5.578 | 58,303 | +0.01(+0.25%) |
Apr 12, 2005 | 5.547 | 5.637 | 5.543 | 5.564 | 45,026 | -0.01(-0.19%) |
Apr 11, 2005 | 5.644 | 5.644 | 5.561 | 5.575 | 44,737 | -0.06(-0.98%) |
Apr 08, 2005 | 5.623 | 5.644 | 5.588 | 5.630 | 48,489 | +0.03(+0.62%) |
Apr 07, 2005 | 5.630 | 5.647 | 5.595 | 5.595 | 46,180 | -0.02(-0.31%) |
Apr 06, 2005 | 5.550 | 5.613 | 5.543 | 5.613 | 39,830 | +0.07(+1.19%) |
Apr 05, 2005 | 5.554 | 5.568 | 5.530 | 5.547 | 68,693 | -0.01(-0.12%) |
Apr 04, 2005 | 5.595 | 5.602 | 5.526 | 5.554 | 114,585 | +0.00(+0.00%) |
Apr 01, 2005 | 5.464 | 5.561 | 5.464 | 5.554 | 73,889 | +0.10(+1.84%) |
Mar 31, 2005 | 5.297 | 5.457 | 5.294 | 5.453 | 76,486 | +0.15(+2.88%) |
Mar 30, 2005 | 5.374 | 5.401 | 5.287 | 5.301 | 120,935 | -0.14(-2.55%) |
Mar 29, 2005 | 5.291 | 5.440 | 5.284 | 5.440 | 108,813 | +0.10(+1.88%) |
Mar 28, 2005 | 5.405 | 5.405 | 5.287 | 5.339 | 148,355 | -0.07(-1.22%) |
Mar 24, 2005 | 5.388 | 5.433 | 5.370 | 5.405 | 128,151 | +0.00(+0.00%) |
Mar 23, 2005 | 5.537 | 5.557 | 5.284 | 5.405 | 150,087 | -0.07(-1.27%) |
Mar 22, 2005 | 5.647 | 5.696 | 5.370 | 5.474 | 225,419 | -0.17(-3.07%) |
Mar 21, 2005 | 5.595 | 5.654 | 5.588 | 5.647 | 165,095 | +0.08(+1.37%) |
Mar 18, 2005 | 5.613 | 5.620 | 5.547 | 5.571 | 111,988 | -0.13(-2.25%) |
Mar 17, 2005 | 5.613 | 5.734 | 5.491 | 5.699 | 301,328 | -0.03(-0.60%) |
Mar 16, 2005 | 5.925 | 5.942 | 5.699 | 5.734 | 244,180 | -0.22(-3.72%) |
Mar 15, 2005 | 6.046 | 6.080 | 5.918 | 5.956 | 66,673 | -0.12(-2.05%) |
Mar 14, 2005 | 6.115 | 6.136 | 5.907 | 6.080 | 84,856 | -0.05(-0.85%) |
Mar 11, 2005 | 6.011 | 6.157 | 5.980 | 6.132 | 96,979 | +0.11(+1.84%) |
Mar 10, 2005 | 6.029 | 6.063 | 5.855 | 6.022 | 177,795 | -0.06(-0.97%) |
Mar 09, 2005 | 6.219 | 6.278 | 6.029 | 6.080 | 188,186 | -0.21(-3.31%) |
Mar 08, 2005 | 6.281 | 6.306 | 6.271 | 6.288 | 51,375 | +0.01(+0.22%) |
Mar 07, 2005 | 6.320 | 6.375 | 6.274 | 6.274 | 98,999 | -0.05(-0.77%) |
Mar 04, 2005 | 6.427 | 6.486 | 6.306 | 6.323 | 145,469 | -0.15(-2.30%) |
Mar 03, 2005 | 6.472 | 6.520 | 6.441 | 6.472 | 41,562 | -0.03(-0.53%) |
Mar 02, 2005 | 6.496 | 6.520 | 6.448 | 6.507 | 33,192 | +0.01(+0.11%) |