Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.505 | 5.514 | 5.411 | 5.411 | 45,903 | -0.06(-1.03%) |
May 27, 2005 | 5.336 | 5.486 | 5.290 | 5.467 | 22,684 | +0.13(+2.45%) |
May 26, 2005 | 5.187 | 5.374 | 5.187 | 5.336 | 27,392 | +0.15(+2.88%) |
May 25, 2005 | 5.187 | 5.318 | 5.131 | 5.187 | 20,437 | -0.07(-1.25%) |
May 24, 2005 | 5.112 | 5.318 | 5.093 | 5.252 | 29,746 | +0.10(+2.00%) |
May 23, 2005 | 5.243 | 5.262 | 5.140 | 5.150 | 28,569 | -0.05(-0.90%) |
May 20, 2005 | 5.280 | 5.299 | 5.168 | 5.196 | 32,956 | -0.04(-0.71%) |
May 19, 2005 | 5.215 | 5.327 | 5.159 | 5.234 | 41,516 | +0.04(+0.72%) |
May 18, 2005 | 5.037 | 5.234 | 5.037 | 5.196 | 75,435 | +0.20(+3.93%) |
May 17, 2005 | 4.878 | 5.028 | 4.813 | 5.000 | 65,056 | +0.08(+1.71%) |
May 16, 2005 | 4.813 | 4.972 | 4.813 | 4.916 | 61,525 | +0.12(+2.53%) |
May 13, 2005 | 5.000 | 5.131 | 4.785 | 4.794 | 50,504 | -0.21(-4.11%) |
May 12, 2005 | 5.056 | 5.215 | 4.963 | 5.000 | 34,561 | -0.15(-2.90%) |
May 11, 2005 | 5.196 | 5.224 | 4.953 | 5.150 | 42,693 | -0.04(-0.72%) |
May 10, 2005 | 5.140 | 5.271 | 5.056 | 5.187 | 27,285 | +0.00(+0.00%) |
May 09, 2005 | 5.075 | 5.262 | 5.028 | 5.187 | 33,598 | +0.11(+2.21%) |
May 06, 2005 | 5.178 | 5.243 | 5.047 | 5.075 | 50,504 | -0.07(-1.27%) |
May 05, 2005 | 5.047 | 5.187 | 5.047 | 5.140 | 34,347 | +0.01(+0.18%) |
May 04, 2005 | 5.000 | 5.224 | 4.991 | 5.131 | 49,006 | +0.18(+3.58%) |
May 03, 2005 | 4.953 | 5.019 | 4.813 | 4.953 | 40,553 | -0.05(-0.93%) |
May 02, 2005 | 4.953 | 5.037 | 4.860 | 5.000 | 37,878 | +0.14(+2.88%) |
Apr 29, 2005 | 5.093 | 5.093 | 4.860 | 4.860 | 87,098 | -0.19(-3.70%) |
Apr 28, 2005 | 5.075 | 5.196 | 5.047 | 5.047 | 35,631 | -0.07(-1.46%) |
Apr 27, 2005 | 5.019 | 5.252 | 5.019 | 5.122 | 48,899 | +0.05(+0.92%) |
Apr 26, 2005 | 5.140 | 5.271 | 5.000 | 5.075 | 51,360 | -0.12(-2.34%) |
Apr 25, 2005 | 5.140 | 5.206 | 5.000 | 5.196 | 48,899 | +0.10(+2.02%) |
Apr 22, 2005 | 5.234 | 5.234 | 4.953 | 5.093 | 60,562 | -0.21(-3.88%) |
Apr 21, 2005 | 5.093 | 5.327 | 4.925 | 5.299 | 56,817 | +0.30(+5.98%) |
Apr 20, 2005 | 5.252 | 5.252 | 4.963 | 5.000 | 61,846 | -0.30(-5.64%) |
Apr 19, 2005 | 5.234 | 5.318 | 5.093 | 5.299 | 44,084 | +0.12(+2.35%) |
Apr 18, 2005 | 5.093 | 5.224 | 5.000 | 5.178 | 34,989 | +0.13(+2.59%) |
Apr 15, 2005 | 5.234 | 5.280 | 5.019 | 5.047 | 40,981 | -0.09(-1.82%) |
Apr 14, 2005 | 5.252 | 5.364 | 5.140 | 5.140 | 39,269 | -0.14(-2.65%) |
Apr 13, 2005 | 5.336 | 5.374 | 5.206 | 5.280 | 37,236 | -0.06(-1.05%) |
Apr 12, 2005 | 5.280 | 5.374 | 5.150 | 5.336 | 48,364 | +0.01(+0.18%) |
Apr 11, 2005 | 5.346 | 5.374 | 5.243 | 5.327 | 34,989 | +0.07(+1.42%) |
Apr 08, 2005 | 5.514 | 5.514 | 5.178 | 5.252 | 61,204 | -0.25(-4.58%) |
Apr 07, 2005 | 5.421 | 5.514 | 5.280 | 5.505 | 37,022 | +0.08(+1.55%) |
Apr 06, 2005 | 5.467 | 5.505 | 5.374 | 5.421 | 27,285 | +0.00(+0.00%) |
Apr 05, 2005 | 5.383 | 5.421 | 5.290 | 5.421 | 32,100 | +0.07(+1.22%) |
Apr 04, 2005 | 5.187 | 5.374 | 5.168 | 5.355 | 31,886 | +0.16(+3.06%) |
Apr 01, 2005 | 5.467 | 5.477 | 5.187 | 5.196 | 58,101 | -0.18(-3.30%) |
Mar 31, 2005 | 5.327 | 5.374 | 5.262 | 5.374 | 43,763 | +0.01(+0.17%) |
Mar 30, 2005 | 5.168 | 5.449 | 5.168 | 5.364 | 101,757 | +0.24(+4.74%) |
Mar 29, 2005 | 5.458 | 5.458 | 5.047 | 5.122 | 97,370 | -0.35(-6.32%) |
Mar 28, 2005 | 5.364 | 5.477 | 5.290 | 5.467 | 26,322 | +0.07(+1.39%) |
Mar 24, 2005 | 5.308 | 5.439 | 5.290 | 5.393 | 37,557 | +0.21(+3.96%) |
Mar 23, 2005 | 5.215 | 5.280 | 5.140 | 5.187 | 37,878 | -0.03(-0.54%) |
Mar 22, 2005 | 5.280 | 5.383 | 5.196 | 5.215 | 36,059 | +0.01(+0.18%) |
Mar 21, 2005 | 5.150 | 5.290 | 5.140 | 5.206 | 30,923 | +0.04(+0.72%) |
Mar 18, 2005 | 5.318 | 5.327 | 5.159 | 5.168 | 146,697 | -0.07(-1.43%) |
Mar 17, 2005 | 5.187 | 5.280 | 5.131 | 5.243 | 34,989 | +0.15(+2.94%) |
Mar 16, 2005 | 5.159 | 5.252 | 4.963 | 5.093 | 91,913 | -0.10(-1.98%) |
Mar 15, 2005 | 5.327 | 5.327 | 5.187 | 5.196 | 39,911 | -0.13(-2.46%) |
Mar 14, 2005 | 5.308 | 5.364 | 5.252 | 5.327 | 48,685 | +0.09(+1.79%) |
Mar 11, 2005 | 5.308 | 5.327 | 5.234 | 5.234 | 39,269 | -0.03(-0.53%) |
Mar 10, 2005 | 5.234 | 5.327 | 5.215 | 5.262 | 41,088 | +0.03(+0.54%) |
Mar 09, 2005 | 5.364 | 5.364 | 5.178 | 5.234 | 39,162 | -0.04(-0.71%) |
Mar 08, 2005 | 5.262 | 5.421 | 5.196 | 5.271 | 46,117 | +0.07(+1.44%) |
Mar 07, 2005 | 5.262 | 5.318 | 5.187 | 5.196 | 33,598 | -0.11(-2.11%) |
Mar 04, 2005 | 5.327 | 5.393 | 5.187 | 5.308 | 41,837 | +0.07(+1.43%) |
Mar 03, 2005 | 5.364 | 5.374 | 5.140 | 5.234 | 41,088 | -0.06(-1.06%) |
Mar 02, 2005 | 5.206 | 5.374 | 5.196 | 5.290 | 30,495 | +0.00(+0.00%) |