Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.413 | 5.489 | 5.387 | 5.387 | 1,867,453 | -0.03(-0.47%) |
May 27, 2005 | 5.481 | 5.481 | 5.345 | 5.413 | 1,668,049 | -0.03(-0.62%) |
May 26, 2005 | 5.327 | 5.532 | 5.327 | 5.447 | 3,987,105 | +0.15(+2.89%) |
May 25, 2005 | 5.115 | 5.370 | 5.089 | 5.293 | 5,086,005 | +0.14(+2.64%) |
May 24, 2005 | 4.868 | 5.191 | 4.774 | 5.157 | 3,701,945 | +0.26(+5.21%) |
May 23, 2005 | 5.021 | 5.064 | 4.859 | 4.902 | 3,169,368 | -0.09(-1.87%) |
May 20, 2005 | 5.055 | 5.064 | 4.936 | 4.996 | 1,537,840 | -0.05(-1.01%) |
May 19, 2005 | 4.902 | 5.106 | 4.859 | 5.047 | 4,070,788 | +0.18(+3.67%) |
May 18, 2005 | 4.842 | 4.902 | 4.732 | 4.868 | 2,801,046 | +0.06(+1.24%) |
May 17, 2005 | 4.757 | 4.808 | 4.689 | 4.808 | 2,489,627 | +0.06(+1.25%) |
May 16, 2005 | 4.681 | 4.791 | 4.630 | 4.749 | 3,542,712 | +0.08(+1.64%) |
May 13, 2005 | 4.536 | 4.817 | 4.528 | 4.672 | 2,872,437 | +0.15(+3.39%) |
May 12, 2005 | 4.528 | 4.570 | 4.493 | 4.519 | 2,027,323 | +0.00(+0.00%) |
May 11, 2005 | 4.502 | 4.570 | 4.383 | 4.519 | 1,792,132 | +0.09(+2.12%) |
May 10, 2005 | 4.434 | 4.468 | 4.391 | 4.425 | 2,245,878 | -0.04(-0.95%) |
May 09, 2005 | 4.417 | 4.468 | 4.357 | 4.468 | 1,678,755 | +0.07(+1.55%) |
May 06, 2005 | 4.434 | 4.459 | 4.349 | 4.400 | 1,132,071 | +0.01(+0.19%) |
May 05, 2005 | 4.451 | 4.519 | 4.374 | 4.391 | 1,773,204 | -0.05(-1.15%) |
May 04, 2005 | 4.340 | 4.442 | 4.306 | 4.442 | 2,023,440 | +0.13(+2.96%) |
May 03, 2005 | 4.357 | 4.400 | 4.281 | 4.315 | 2,210,831 | -0.04(-0.98%) |
May 02, 2005 | 4.468 | 4.476 | 4.281 | 4.357 | 2,390,575 | -0.09(-1.92%) |
Apr 29, 2005 | 4.511 | 4.519 | 4.272 | 4.442 | 3,070,310 | +0.03(+0.77%) |
Apr 28, 2005 | 4.681 | 4.842 | 4.400 | 4.408 | 8,087,624 | -0.09(-1.89%) |
Apr 27, 2005 | 4.562 | 4.621 | 4.400 | 4.493 | 6,362,701 | -0.13(-2.76%) |
Apr 26, 2005 | 4.681 | 4.774 | 4.570 | 4.621 | 4,848,943 | -0.09(-1.81%) |
Apr 25, 2005 | 4.715 | 4.783 | 4.681 | 4.706 | 2,232,284 | +0.00(+0.00%) |
Apr 22, 2005 | 4.842 | 4.842 | 4.681 | 4.706 | 2,216,731 | -0.14(-2.98%) |
Apr 21, 2005 | 4.579 | 4.970 | 4.579 | 4.851 | 7,541,046 | +0.43(+9.62%) |
Apr 20, 2005 | 4.596 | 4.596 | 4.391 | 4.425 | 3,642,994 | -0.11(-2.44%) |
Apr 19, 2005 | 4.596 | 4.672 | 4.511 | 4.536 | 3,857,621 | +0.09(+2.11%) |
Apr 18, 2005 | 4.434 | 4.485 | 4.298 | 4.442 | 3,185,989 | -0.01(-0.19%) |
Apr 15, 2005 | 4.536 | 4.570 | 4.374 | 4.451 | 4,809,164 | -0.21(-4.56%) |
Apr 14, 2005 | 4.817 | 4.876 | 4.638 | 4.664 | 3,633,416 | -0.18(-3.69%) |
Apr 13, 2005 | 4.970 | 4.970 | 4.808 | 4.842 | 2,625,403 | -0.13(-2.57%) |
Apr 12, 2005 | 5.013 | 5.030 | 4.868 | 4.970 | 6,771,302 | +0.08(+1.57%) |
Apr 11, 2005 | 5.013 | 5.064 | 4.841 | 4.893 | 3,704,367 | -0.13(-2.54%) |
Apr 08, 2005 | 5.064 | 5.115 | 5.004 | 5.021 | 2,992,687 | -0.05(-1.01%) |
Apr 07, 2005 | 5.132 | 5.174 | 5.064 | 5.072 | 2,222,635 | -0.08(-1.49%) |
Apr 06, 2005 | 5.200 | 5.310 | 5.132 | 5.149 | 1,417,881 | -0.07(-1.30%) |
Apr 05, 2005 | 5.345 | 5.421 | 5.191 | 5.217 | 1,710,805 | -0.11(-2.08%) |
Apr 04, 2005 | 5.293 | 5.362 | 5.191 | 5.327 | 2,066,052 | +0.01(+0.16%) |
Apr 01, 2005 | 5.464 | 5.506 | 5.276 | 5.319 | 2,715,637 | -0.09(-1.57%) |
Mar 31, 2005 | 5.370 | 5.447 | 5.293 | 5.404 | 2,746,079 | +0.06(+1.11%) |
Mar 30, 2005 | 5.217 | 5.362 | 5.191 | 5.345 | 1,507,939 | +0.18(+3.46%) |
Mar 29, 2005 | 5.387 | 5.413 | 5.166 | 5.166 | 2,060,529 | -0.20(-3.65%) |
Mar 28, 2005 | 5.438 | 5.489 | 5.362 | 5.362 | 2,172,231 | -0.03(-0.47%) |
Mar 24, 2005 | 5.515 | 5.523 | 5.362 | 5.387 | 2,700,432 | +0.04(+0.80%) |
Mar 23, 2005 | 5.362 | 5.498 | 5.336 | 5.345 | 2,294,936 | -0.04(-0.79%) |
Mar 22, 2005 | 5.396 | 5.540 | 5.353 | 5.387 | 3,160,389 | +0.02(+0.32%) |
Mar 21, 2005 | 5.362 | 5.455 | 5.345 | 5.370 | 2,299,652 | -0.03(-0.47%) |
Mar 18, 2005 | 5.583 | 5.591 | 5.319 | 5.396 | 6,788,809 | -0.22(-3.94%) |
Mar 17, 2005 | 5.676 | 5.787 | 5.583 | 5.617 | 2,754,951 | -0.09(-1.49%) |
Mar 16, 2005 | 5.719 | 5.830 | 5.659 | 5.702 | 2,769,351 | -0.03(-0.45%) |
Mar 15, 2005 | 5.966 | 6.000 | 5.685 | 5.727 | 2,263,259 | -0.21(-3.58%) |
Mar 14, 2005 | 5.906 | 5.983 | 5.889 | 5.940 | 1,309,084 | +0.03(+0.58%) |
Mar 11, 2005 | 6.085 | 6.093 | 5.847 | 5.906 | 1,723,476 | -0.14(-2.25%) |
Mar 10, 2005 | 5.923 | 6.093 | 5.898 | 6.042 | 2,548,245 | +0.14(+2.45%) |
Mar 09, 2005 | 6.008 | 6.085 | 5.889 | 5.898 | 3,177,297 | -0.14(-2.26%) |
Mar 08, 2005 | 6.102 | 6.332 | 5.991 | 6.034 | 3,826,794 | -0.07(-1.12%) |
Mar 07, 2005 | 6.085 | 6.204 | 6.051 | 6.102 | 3,620,561 | +0.04(+0.70%) |
Mar 04, 2005 | 6.076 | 6.162 | 5.898 | 6.059 | 12,019,371 | +0.05(+0.85%) |
Mar 03, 2005 | 6.187 | 6.230 | 6.008 | 6.008 | 5,500,529 | -0.18(-2.89%) |
Mar 02, 2005 | 6.298 | 6.315 | 6.170 | 6.187 | 1,891,519 | -0.16(-2.55%) |