Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.544 | 5.561 | 5.435 | 5.526 | 9,619,433 | -0.05(-0.84%) |
May 27, 2005 | 5.527 | 5.584 | 5.492 | 5.572 | 5,385,180 | +0.06(+1.10%) |
May 26, 2005 | 5.469 | 5.519 | 5.450 | 5.512 | 6,878,796 | +0.05(+0.98%) |
May 25, 2005 | 5.428 | 5.488 | 5.371 | 5.458 | 9,235,937 | +0.04(+0.76%) |
May 24, 2005 | 5.399 | 5.441 | 5.363 | 5.417 | 5,857,310 | +0.05(+0.93%) |
May 23, 2005 | 5.185 | 5.379 | 5.185 | 5.367 | 8,461,924 | +0.10(+1.90%) |
May 20, 2005 | 5.276 | 5.344 | 5.250 | 5.267 | 7,313,630 | -0.06(-1.05%) |
May 19, 2005 | 5.195 | 5.333 | 5.189 | 5.323 | 9,579,504 | +0.10(+2.01%) |
May 18, 2005 | 5.209 | 5.291 | 5.157 | 5.218 | 11,347,359 | +0.04(+0.77%) |
May 17, 2005 | 5.059 | 5.193 | 5.059 | 5.178 | 8,779,164 | +0.08(+1.66%) |
May 16, 2005 | 5.156 | 5.156 | 4.992 | 5.094 | 14,043,240 | -0.07(-1.41%) |
May 13, 2005 | 5.276 | 5.282 | 5.124 | 5.167 | 10,661,542 | -0.08(-1.48%) |
May 12, 2005 | 5.587 | 5.587 | 5.196 | 5.244 | 18,148,490 | -0.28(-5.05%) |
May 11, 2005 | 5.538 | 5.567 | 5.490 | 5.523 | 13,978,300 | -0.02(-0.39%) |
May 10, 2005 | 5.629 | 5.662 | 5.528 | 5.545 | 9,227,161 | -0.07(-1.26%) |
May 09, 2005 | 5.527 | 5.626 | 5.523 | 5.616 | 8,331,605 | +0.11(+1.99%) |
May 06, 2005 | 5.524 | 5.581 | 5.496 | 5.506 | 8,038,499 | +0.03(+0.48%) |
May 05, 2005 | 5.464 | 5.510 | 5.409 | 5.480 | 8,884,033 | +0.07(+1.24%) |
May 04, 2005 | 5.356 | 5.441 | 5.316 | 5.413 | 11,950,685 | +0.09(+1.69%) |
May 03, 2005 | 5.426 | 5.430 | 5.295 | 5.323 | 8,961,698 | -0.13(-2.38%) |
May 02, 2005 | 5.307 | 5.453 | 5.288 | 5.453 | 15,710,614 | +0.15(+2.75%) |
Apr 29, 2005 | 5.247 | 5.373 | 5.230 | 5.307 | 12,389,468 | +0.08(+1.55%) |
Apr 28, 2005 | 5.270 | 5.324 | 5.208 | 5.226 | 19,045,362 | -0.16(-2.94%) |
Apr 27, 2005 | 5.498 | 5.498 | 5.299 | 5.384 | 12,589,992 | -0.07(-1.32%) |
Apr 26, 2005 | 5.606 | 5.639 | 5.442 | 5.456 | 12,728,208 | -0.07(-1.26%) |
Apr 25, 2005 | 5.684 | 5.850 | 5.498 | 5.526 | 12,179,730 | +0.06(+1.15%) |
Apr 22, 2005 | 5.418 | 5.502 | 5.368 | 5.463 | 11,020,466 | +0.08(+1.52%) |
Apr 21, 2005 | 5.253 | 5.381 | 5.226 | 5.381 | 9,736,588 | +0.13(+2.43%) |
Apr 20, 2005 | 5.310 | 5.352 | 5.226 | 5.253 | 12,614,125 | -0.00(-0.09%) |
Apr 19, 2005 | 5.160 | 5.270 | 5.151 | 5.258 | 11,902,419 | +0.14(+2.74%) |
Apr 18, 2005 | 4.991 | 5.128 | 4.956 | 5.118 | 12,301,273 | +0.10(+2.07%) |
Apr 15, 2005 | 5.242 | 5.251 | 4.997 | 5.014 | 16,369,666 | -0.21(-4.01%) |
Apr 14, 2005 | 5.257 | 5.318 | 5.218 | 5.224 | 17,599,134 | +0.02(+0.46%) |
Apr 13, 2005 | 5.333 | 5.390 | 5.181 | 5.200 | 13,773,389 | -0.17(-3.22%) |
Apr 12, 2005 | 5.527 | 5.535 | 5.319 | 5.373 | 14,074,394 | -0.15(-2.78%) |
Apr 11, 2005 | 5.441 | 5.527 | 5.414 | 5.527 | 9,180,650 | +0.09(+1.57%) |
Apr 08, 2005 | 5.545 | 5.560 | 5.432 | 5.441 | 9,542,646 | -0.08(-1.36%) |
Apr 07, 2005 | 5.567 | 5.581 | 5.443 | 5.516 | 10,468,916 | +0.00(+0.04%) |
Apr 06, 2005 | 5.453 | 5.524 | 5.401 | 5.514 | 9,579,942 | +0.08(+1.38%) |
Apr 05, 2005 | 5.498 | 5.545 | 5.408 | 5.439 | 10,779,136 | -0.06(-1.08%) |
Apr 04, 2005 | 5.589 | 5.600 | 5.441 | 5.498 | 10,831,351 | +0.00(+0.00%) |
Apr 01, 2005 | 5.424 | 5.514 | 5.401 | 5.498 | 11,480,310 | +0.15(+2.83%) |
Mar 31, 2005 | 5.299 | 5.355 | 5.257 | 5.347 | 10,841,882 | +0.13(+2.42%) |
Mar 30, 2005 | 5.130 | 5.230 | 5.037 | 5.220 | 12,878,272 | +0.09(+1.73%) |
Mar 29, 2005 | 5.192 | 5.265 | 5.118 | 5.131 | 9,404,429 | -0.04(-0.81%) |
Mar 28, 2005 | 5.203 | 5.217 | 5.141 | 5.173 | 8,319,758 | -0.03(-0.55%) |
Mar 24, 2005 | 5.210 | 5.274 | 5.139 | 5.202 | 8,916,503 | +0.02(+0.40%) |
Mar 23, 2005 | 5.213 | 5.214 | 5.081 | 5.181 | 13,651,407 | -0.04(-0.76%) |
Mar 22, 2005 | 5.375 | 5.423 | 5.206 | 5.221 | 9,434,705 | -0.15(-2.78%) |
Mar 21, 2005 | 5.320 | 5.376 | 5.295 | 5.371 | 9,356,163 | +0.02(+0.40%) |
Mar 18, 2005 | 5.356 | 5.399 | 5.281 | 5.349 | 11,611,068 | +0.00(+0.09%) |
Mar 17, 2005 | 5.293 | 5.350 | 5.245 | 5.344 | 10,529,468 | +0.12(+2.27%) |
Mar 16, 2005 | 5.175 | 5.314 | 5.145 | 5.226 | 9,475,512 | +0.02(+0.46%) |
Mar 15, 2005 | 5.308 | 5.328 | 5.202 | 5.202 | 9,430,756 | -0.07(-1.34%) |
Mar 14, 2005 | 5.287 | 5.300 | 5.140 | 5.273 | 10,500,070 | +0.04(+0.74%) |
Mar 11, 2005 | 5.194 | 5.315 | 5.169 | 5.234 | 10,112,625 | +0.03(+0.50%) |
Mar 10, 2005 | 5.320 | 5.322 | 5.138 | 5.208 | 12,914,691 | -0.12(-2.33%) |
Mar 09, 2005 | 5.548 | 5.562 | 5.317 | 5.332 | 16,012,058 | -0.19(-3.37%) |
Mar 08, 2005 | 5.552 | 5.588 | 5.516 | 5.518 | 10,983,170 | -0.03(-0.62%) |
Mar 07, 2005 | 5.557 | 5.604 | 5.495 | 5.552 | 12,850,190 | -0.00(-0.08%) |
Mar 04, 2005 | 5.447 | 5.595 | 5.342 | 5.556 | 14,814,620 | +0.09(+1.58%) |
Mar 03, 2005 | 5.458 | 5.619 | 5.443 | 5.470 | 13,485,108 | +0.13(+2.35%) |
Mar 02, 2005 | 5.310 | 5.377 | 5.279 | 5.344 | 10,925,689 | +0.01(+0.21%) |