Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.820 | 5.922 | 5.782 | 5.806 | 230,533 | -0.06(-1.03%) |
May 27, 2005 | 5.750 | 5.899 | 5.689 | 5.866 | 239,540 | +0.11(+1.86%) |
May 26, 2005 | 5.647 | 5.778 | 5.596 | 5.759 | 213,591 | +0.09(+1.56%) |
May 25, 2005 | 5.820 | 5.820 | 5.670 | 5.670 | 87,066 | -0.10(-1.78%) |
May 24, 2005 | 5.773 | 5.806 | 5.689 | 5.773 | 171,774 | +0.00(+0.00%) |
May 23, 2005 | 5.945 | 5.955 | 5.754 | 5.773 | 119,448 | -0.13(-2.13%) |
May 20, 2005 | 6.006 | 6.006 | 5.829 | 5.899 | 183,783 | +0.07(+1.20%) |
May 19, 2005 | 5.764 | 6.015 | 5.712 | 5.829 | 459,780 | +0.07(+1.21%) |
May 18, 2005 | 5.642 | 5.829 | 5.642 | 5.759 | 146,898 | +0.13(+2.24%) |
May 17, 2005 | 5.540 | 5.708 | 5.521 | 5.633 | 74,628 | +0.05(+0.83%) |
May 16, 2005 | 5.736 | 5.740 | 5.456 | 5.586 | 191,503 | -0.20(-3.39%) |
May 13, 2005 | 5.806 | 5.806 | 5.554 | 5.782 | 610,752 | -0.07(-1.20%) |
May 12, 2005 | 5.875 | 5.931 | 5.829 | 5.852 | 451,845 | -0.02(-0.40%) |
May 11, 2005 | 5.829 | 5.880 | 5.782 | 5.875 | 329,823 | +0.09(+1.61%) |
May 10, 2005 | 5.824 | 5.862 | 5.736 | 5.782 | 524,758 | -0.04(-0.72%) |
May 09, 2005 | 5.656 | 5.829 | 5.642 | 5.824 | 156,333 | +0.07(+1.30%) |
May 06, 2005 | 5.596 | 5.750 | 5.526 | 5.750 | 495,807 | +0.13(+2.32%) |
May 05, 2005 | 5.782 | 5.871 | 5.610 | 5.619 | 279,856 | -0.08(-1.39%) |
May 04, 2005 | 5.456 | 5.750 | 5.456 | 5.698 | 507,388 | +0.28(+5.07%) |
May 03, 2005 | 5.400 | 5.492 | 5.330 | 5.423 | 45,034 | +0.02(+0.43%) |
May 02, 2005 | 5.344 | 5.423 | 5.288 | 5.400 | 186,571 | +0.15(+2.84%) |
Apr 29, 2005 | 5.162 | 5.316 | 5.157 | 5.251 | 92,427 | +0.07(+1.26%) |
Apr 28, 2005 | 5.269 | 5.269 | 5.153 | 5.185 | 382,363 | -0.11(-2.03%) |
Apr 27, 2005 | 5.502 | 5.502 | 5.279 | 5.293 | 144,968 | -0.16(-2.99%) |
Apr 26, 2005 | 5.502 | 5.502 | 5.339 | 5.456 | 449,272 | +0.14(+2.54%) |
Apr 25, 2005 | 5.232 | 5.456 | 5.209 | 5.321 | 115,159 | +0.12(+2.24%) |
Apr 22, 2005 | 5.223 | 5.260 | 5.190 | 5.204 | 57,686 | -0.02(-0.36%) |
Apr 21, 2005 | 5.269 | 5.293 | 5.176 | 5.223 | 181,424 | -0.02(-0.44%) |
Apr 20, 2005 | 5.358 | 5.386 | 5.246 | 5.246 | 105,509 | -0.11(-2.09%) |
Apr 19, 2005 | 5.409 | 5.447 | 5.316 | 5.358 | 226,673 | -0.00(-0.09%) |
Apr 18, 2005 | 5.223 | 5.479 | 5.106 | 5.363 | 189,788 | +0.04(+0.79%) |
Apr 15, 2005 | 5.502 | 5.521 | 5.223 | 5.321 | 210,375 | -0.21(-3.71%) |
Apr 14, 2005 | 5.736 | 5.759 | 5.526 | 5.526 | 127,812 | -0.21(-3.66%) |
Apr 13, 2005 | 5.782 | 5.782 | 5.670 | 5.736 | 114,945 | -0.05(-0.81%) |
Apr 12, 2005 | 5.759 | 5.875 | 5.649 | 5.782 | 127,383 | +0.02(+0.40%) |
Apr 11, 2005 | 5.666 | 5.782 | 5.600 | 5.759 | 144,539 | +0.02(+0.41%) |
Apr 08, 2005 | 5.866 | 5.875 | 5.712 | 5.736 | 193,004 | -0.14(-2.30%) |
Apr 07, 2005 | 5.875 | 5.875 | 5.829 | 5.871 | 29,165 | +0.04(+0.72%) |
Apr 06, 2005 | 5.871 | 5.889 | 5.820 | 5.829 | 154,832 | +0.02(+0.40%) |
Apr 05, 2005 | 6.015 | 6.109 | 5.806 | 5.806 | 305,161 | -0.16(-2.73%) |
Apr 04, 2005 | 5.894 | 6.202 | 5.852 | 5.969 | 419,678 | -0.02(-0.31%) |
Apr 01, 2005 | 5.852 | 6.006 | 5.838 | 5.987 | 1,193,841 | +0.14(+2.31%) |
Mar 31, 2005 | 6.048 | 6.062 | 5.829 | 5.852 | 733,847 | -0.24(-3.98%) |
Mar 30, 2005 | 5.997 | 6.109 | 5.806 | 6.095 | 170,273 | +0.09(+1.55%) |
Mar 29, 2005 | 6.062 | 6.179 | 5.973 | 6.001 | 196,650 | -0.06(-1.00%) |
Mar 28, 2005 | 6.137 | 6.179 | 6.053 | 6.062 | 219,382 | -0.12(-1.96%) |
Mar 24, 2005 | 6.053 | 6.221 | 6.025 | 6.183 | 306,877 | +0.08(+1.38%) |
Mar 23, 2005 | 6.015 | 6.165 | 6.015 | 6.099 | 316,956 | +0.09(+1.47%) |
Mar 22, 2005 | 6.165 | 6.202 | 5.969 | 6.011 | 318,457 | -0.24(-3.81%) |
Mar 21, 2005 | 6.342 | 6.430 | 6.099 | 6.249 | 144,110 | -0.19(-2.90%) |
Mar 18, 2005 | 6.514 | 6.514 | 6.391 | 6.435 | 286,504 | -0.08(-1.22%) |
Mar 17, 2005 | 6.458 | 6.575 | 6.430 | 6.514 | 1,048,230 | -0.04(-0.57%) |
Mar 16, 2005 | 6.505 | 6.640 | 6.477 | 6.552 | 362,205 | -0.02(-0.35%) |
Mar 15, 2005 | 6.342 | 6.645 | 6.314 | 6.575 | 1,049,731 | +0.26(+4.06%) |
Mar 14, 2005 | 6.482 | 6.598 | 6.319 | 6.319 | 1,627,030 | -0.36(-5.44%) |
Mar 11, 2005 | 6.738 | 6.878 | 6.640 | 6.682 | 253,908 | -0.08(-1.17%) |
Mar 10, 2005 | 6.948 | 6.995 | 6.729 | 6.761 | 299,157 | -0.35(-4.92%) |
Mar 09, 2005 | 7.391 | 7.410 | 6.836 | 7.111 | 726,555 | -0.44(-5.86%) |
Mar 08, 2005 | 7.825 | 7.839 | 7.461 | 7.554 | 261,843 | -0.25(-3.23%) |
Mar 07, 2005 | 7.787 | 7.904 | 7.741 | 7.806 | 319,959 | -0.10(-1.24%) |
Mar 04, 2005 | 7.918 | 7.974 | 7.871 | 7.904 | 327,250 | +0.02(+0.24%) |
Mar 03, 2005 | 7.927 | 7.974 | 7.857 | 7.885 | 251,120 | -0.09(-1.11%) |
Mar 02, 2005 | 7.918 | 8.021 | 7.787 | 7.974 | 161,051 | +0.10(+1.30%) |