Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.796 | 5.813 | 5.744 | 5.744 | 15,383,879 | -0.05(-0.89%) |
May 27, 2005 | 5.808 | 5.905 | 5.773 | 5.796 | 19,088,992 | +0.02(+0.40%) |
May 26, 2005 | 5.785 | 5.796 | 5.733 | 5.773 | 18,911,432 | +0.04(+0.70%) |
May 25, 2005 | 5.727 | 5.744 | 5.635 | 5.733 | 23,176,500 | -0.01(-0.20%) |
May 24, 2005 | 5.831 | 5.836 | 5.669 | 5.744 | 22,878,366 | -0.11(-1.87%) |
May 23, 2005 | 5.796 | 5.911 | 5.785 | 5.854 | 25,120,962 | +0.10(+1.70%) |
May 20, 2005 | 5.727 | 5.790 | 5.687 | 5.756 | 24,976,588 | -0.01(-0.10%) |
May 19, 2005 | 5.698 | 5.796 | 5.629 | 5.762 | 34,002,912 | +0.05(+0.91%) |
May 18, 2005 | 5.526 | 5.744 | 5.405 | 5.710 | 39,336,984 | +0.35(+6.55%) |
May 17, 2005 | 5.416 | 5.457 | 5.330 | 5.359 | 21,881,986 | -0.06(-1.06%) |
May 16, 2005 | 5.382 | 5.474 | 5.359 | 5.416 | 17,122,986 | +0.06(+1.18%) |
May 13, 2005 | 5.405 | 5.451 | 5.313 | 5.353 | 17,968,390 | -0.03(-0.53%) |
May 12, 2005 | 5.623 | 5.623 | 5.336 | 5.382 | 39,451,824 | -0.17(-3.01%) |
May 11, 2005 | 5.669 | 5.669 | 5.434 | 5.549 | 24,183,478 | -0.08(-1.43%) |
May 10, 2005 | 5.698 | 5.716 | 5.566 | 5.629 | 25,456,448 | -0.10(-1.71%) |
May 09, 2005 | 5.618 | 5.802 | 5.618 | 5.727 | 26,158,692 | +0.11(+1.95%) |
May 06, 2005 | 5.589 | 5.681 | 5.543 | 5.618 | 33,885,640 | +0.03(+0.62%) |
May 05, 2005 | 5.842 | 5.882 | 5.445 | 5.583 | 57,025,132 | -0.26(-4.53%) |
May 04, 2005 | 5.669 | 6.015 | 5.623 | 5.848 | 76,747,920 | +0.40(+7.29%) |
May 03, 2005 | 5.336 | 5.462 | 5.324 | 5.451 | 21,316,994 | +0.14(+2.71%) |
May 02, 2005 | 5.272 | 5.324 | 5.221 | 5.307 | 13,350,810 | +0.06(+1.21%) |
Apr 29, 2005 | 5.301 | 5.318 | 5.221 | 5.244 | 15,666,897 | -0.02(-0.33%) |
Apr 28, 2005 | 5.336 | 5.382 | 5.238 | 5.261 | 19,560,688 | -0.17(-3.18%) |
Apr 27, 2005 | 5.514 | 5.514 | 5.359 | 5.434 | 19,504,050 | -0.07(-1.36%) |
Apr 26, 2005 | 5.577 | 5.629 | 5.503 | 5.508 | 22,159,792 | -0.13(-2.25%) |
Apr 25, 2005 | 5.825 | 5.980 | 5.612 | 5.635 | 17,490,612 | -0.06(-1.01%) |
Apr 22, 2005 | 5.658 | 5.744 | 5.577 | 5.693 | 26,823,236 | +0.04(+0.71%) |
Apr 21, 2005 | 5.468 | 5.675 | 5.468 | 5.652 | 34,205,492 | +0.28(+5.14%) |
Apr 20, 2005 | 5.457 | 5.583 | 5.278 | 5.376 | 37,713,064 | +0.03(+0.65%) |
Apr 19, 2005 | 5.370 | 5.451 | 5.261 | 5.341 | 32,631,086 | -0.03(-0.64%) |
Apr 18, 2005 | 5.462 | 5.474 | 5.341 | 5.376 | 35,074,348 | -0.09(-1.68%) |
Apr 15, 2005 | 5.566 | 5.600 | 5.451 | 5.468 | 40,126,444 | -0.14(-2.56%) |
Apr 14, 2005 | 5.767 | 5.785 | 5.554 | 5.612 | 38,658,192 | -0.17(-2.99%) |
Apr 13, 2005 | 5.785 | 5.802 | 5.739 | 5.785 | 28,769,090 | -0.01(-0.10%) |
Apr 12, 2005 | 5.905 | 5.986 | 5.716 | 5.790 | 51,788,532 | -0.22(-3.64%) |
Apr 11, 2005 | 5.929 | 6.038 | 5.808 | 6.009 | 70,753,824 | -0.34(-5.35%) |
Apr 08, 2005 | 6.400 | 6.493 | 6.314 | 6.349 | 17,419,902 | -0.16(-2.39%) |
Apr 07, 2005 | 6.343 | 6.510 | 6.308 | 6.504 | 20,209,768 | +0.11(+1.71%) |
Apr 06, 2005 | 6.418 | 6.539 | 6.389 | 6.395 | 12,298,834 | +0.01(+0.09%) |
Apr 05, 2005 | 6.337 | 6.447 | 6.337 | 6.389 | 10,484,499 | +0.01(+0.09%) |
Apr 04, 2005 | 6.400 | 6.464 | 6.303 | 6.383 | 16,282,446 | -0.05(-0.80%) |
Apr 01, 2005 | 6.706 | 6.729 | 6.389 | 6.435 | 21,569,954 | -0.09(-1.32%) |
Mar 31, 2005 | 6.573 | 6.636 | 6.510 | 6.521 | 11,980,374 | -0.06(-0.96%) |
Mar 30, 2005 | 6.475 | 6.631 | 6.475 | 6.585 | 17,967,694 | +0.10(+1.51%) |
Mar 29, 2005 | 6.481 | 6.567 | 6.458 | 6.487 | 14,019,002 | +0.03(+0.45%) |
Mar 28, 2005 | 6.470 | 6.533 | 6.435 | 6.458 | 11,465,765 | -0.04(-0.62%) |
Mar 24, 2005 | 6.320 | 6.642 | 6.303 | 6.498 | 22,408,234 | +0.17(+2.73%) |
Mar 23, 2005 | 6.429 | 6.487 | 6.297 | 6.326 | 32,016,926 | -0.10(-1.61%) |
Mar 22, 2005 | 6.562 | 6.694 | 6.418 | 6.429 | 20,366,132 | -0.20(-2.95%) |
Mar 21, 2005 | 6.544 | 6.677 | 6.389 | 6.625 | 26,849,992 | +0.07(+1.05%) |
Mar 18, 2005 | 6.717 | 6.723 | 6.481 | 6.556 | 30,376,850 | -0.16(-2.40%) |
Mar 17, 2005 | 6.746 | 6.861 | 6.642 | 6.717 | 32,568,542 | -0.14(-2.02%) |
Mar 16, 2005 | 6.803 | 6.919 | 6.562 | 6.855 | 51,262,108 | -0.18(-2.62%) |
Mar 15, 2005 | 7.160 | 7.178 | 7.022 | 7.039 | 14,278,044 | -0.09(-1.29%) |
Mar 14, 2005 | 7.131 | 7.149 | 7.080 | 7.131 | 9,378,317 | +0.00(+0.00%) |
Mar 11, 2005 | 7.224 | 7.252 | 7.120 | 7.131 | 9,161,319 | +0.01(+0.16%) |
Mar 10, 2005 | 7.091 | 7.201 | 7.091 | 7.120 | 13,671,355 | +0.02(+0.24%) |
Mar 09, 2005 | 7.143 | 7.160 | 7.068 | 7.103 | 19,295,392 | -0.06(-0.88%) |
Mar 08, 2005 | 7.154 | 7.224 | 7.137 | 7.166 | 12,446,336 | -0.04(-0.56%) |
Mar 07, 2005 | 7.097 | 7.241 | 7.091 | 7.206 | 17,331,296 | +0.07(+0.97%) |
Mar 04, 2005 | 7.195 | 7.258 | 7.126 | 7.137 | 12,774,178 | -0.06(-0.80%) |
Mar 03, 2005 | 7.172 | 7.224 | 7.160 | 7.195 | 13,605,161 | +0.02(+0.24%) |
Mar 02, 2005 | 7.229 | 7.327 | 7.166 | 7.178 | 20,886,126 | -0.12(-1.58%) |