Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.727 | 5.744 | 5.675 | 5.675 | 15,570,728 | -0.05(-0.89%) |
May 27, 2005 | 5.738 | 5.835 | 5.704 | 5.727 | 19,320,842 | +0.02(+0.40%) |
May 26, 2005 | 5.715 | 5.727 | 5.664 | 5.704 | 19,141,126 | +0.04(+0.70%) |
May 25, 2005 | 5.658 | 5.675 | 5.567 | 5.664 | 23,457,994 | -0.01(-0.20%) |
May 24, 2005 | 5.761 | 5.766 | 5.601 | 5.675 | 23,156,242 | -0.11(-1.87%) |
May 23, 2005 | 5.727 | 5.840 | 5.715 | 5.783 | 25,426,074 | +0.10(+1.70%) |
May 20, 2005 | 5.658 | 5.721 | 5.619 | 5.687 | 25,279,946 | -0.01(-0.10%) |
May 19, 2005 | 5.630 | 5.727 | 5.562 | 5.692 | 34,415,904 | +0.05(+0.91%) |
May 18, 2005 | 5.459 | 5.675 | 5.340 | 5.641 | 39,814,760 | +0.35(+6.55%) |
May 17, 2005 | 5.351 | 5.391 | 5.266 | 5.294 | 22,147,758 | -0.06(-1.06%) |
May 16, 2005 | 5.317 | 5.408 | 5.294 | 5.351 | 17,330,956 | +0.06(+1.18%) |
May 13, 2005 | 5.340 | 5.385 | 5.249 | 5.289 | 18,186,628 | -0.03(-0.53%) |
May 12, 2005 | 5.556 | 5.556 | 5.272 | 5.317 | 39,930,992 | -0.16(-3.01%) |
May 11, 2005 | 5.601 | 5.601 | 5.368 | 5.482 | 24,477,204 | -0.08(-1.43%) |
May 10, 2005 | 5.630 | 5.647 | 5.499 | 5.562 | 25,765,636 | -0.10(-1.71%) |
May 09, 2005 | 5.550 | 5.732 | 5.550 | 5.658 | 26,476,410 | +0.11(+1.95%) |
May 06, 2005 | 5.522 | 5.613 | 5.476 | 5.550 | 34,297,208 | +0.03(+0.62%) |
May 05, 2005 | 5.772 | 5.812 | 5.380 | 5.516 | 57,717,744 | -0.26(-4.53%) |
May 04, 2005 | 5.601 | 5.943 | 5.556 | 5.778 | 77,680,080 | +0.39(+7.29%) |
May 03, 2005 | 5.272 | 5.397 | 5.260 | 5.385 | 21,575,904 | +0.14(+2.71%) |
May 02, 2005 | 5.209 | 5.260 | 5.158 | 5.243 | 13,512,966 | +0.06(+1.21%) |
Apr 29, 2005 | 5.238 | 5.255 | 5.158 | 5.181 | 15,857,183 | -0.02(-0.33%) |
Apr 28, 2005 | 5.272 | 5.317 | 5.175 | 5.198 | 19,798,266 | -0.17(-3.18%) |
Apr 27, 2005 | 5.448 | 5.448 | 5.294 | 5.368 | 19,740,940 | -0.07(-1.36%) |
Apr 26, 2005 | 5.510 | 5.562 | 5.437 | 5.442 | 22,428,938 | -0.13(-2.25%) |
Apr 25, 2005 | 5.755 | 5.909 | 5.545 | 5.567 | 17,703,048 | -0.06(-1.01%) |
Apr 22, 2005 | 5.590 | 5.675 | 5.510 | 5.624 | 27,149,024 | +0.04(+0.71%) |
Apr 21, 2005 | 5.402 | 5.607 | 5.402 | 5.584 | 34,620,940 | +0.27(+5.14%) |
Apr 20, 2005 | 5.391 | 5.516 | 5.214 | 5.311 | 38,171,116 | +0.03(+0.65%) |
Apr 19, 2005 | 5.306 | 5.385 | 5.198 | 5.277 | 33,027,414 | -0.03(-0.64%) |
Apr 18, 2005 | 5.397 | 5.408 | 5.277 | 5.311 | 35,500,352 | -0.09(-1.68%) |
Apr 15, 2005 | 5.499 | 5.533 | 5.385 | 5.402 | 40,613,808 | -0.14(-2.56%) |
Apr 14, 2005 | 5.698 | 5.715 | 5.488 | 5.545 | 39,127,724 | -0.17(-2.99%) |
Apr 13, 2005 | 5.715 | 5.732 | 5.670 | 5.715 | 29,118,512 | -0.01(-0.10%) |
Apr 12, 2005 | 5.835 | 5.914 | 5.647 | 5.721 | 52,417,540 | -0.22(-3.64%) |
Apr 11, 2005 | 5.857 | 5.965 | 5.738 | 5.937 | 71,613,176 | -0.34(-5.35%) |
Apr 08, 2005 | 6.324 | 6.415 | 6.238 | 6.272 | 17,631,480 | -0.15(-2.39%) |
Apr 07, 2005 | 6.267 | 6.432 | 6.233 | 6.426 | 20,455,230 | +0.11(+1.71%) |
Apr 06, 2005 | 6.341 | 6.460 | 6.312 | 6.318 | 12,448,212 | +0.01(+0.09%) |
Apr 05, 2005 | 6.261 | 6.369 | 6.261 | 6.312 | 10,611,841 | +0.01(+0.09%) |
Apr 04, 2005 | 6.324 | 6.386 | 6.227 | 6.307 | 16,480,209 | -0.05(-0.80%) |
Apr 01, 2005 | 6.625 | 6.648 | 6.312 | 6.358 | 21,831,938 | -0.09(-1.32%) |
Mar 31, 2005 | 6.494 | 6.557 | 6.432 | 6.443 | 12,125,884 | -0.06(-0.96%) |
Mar 30, 2005 | 6.398 | 6.551 | 6.398 | 6.506 | 18,185,924 | +0.10(+1.51%) |
Mar 29, 2005 | 6.403 | 6.489 | 6.381 | 6.409 | 14,189,273 | +0.03(+0.45%) |
Mar 28, 2005 | 6.392 | 6.454 | 6.358 | 6.381 | 11,605,025 | -0.04(-0.62%) |
Mar 24, 2005 | 6.244 | 6.563 | 6.227 | 6.420 | 22,680,400 | +0.17(+2.73%) |
Mar 23, 2005 | 6.352 | 6.409 | 6.221 | 6.250 | 32,405,796 | -0.10(-1.61%) |
Mar 22, 2005 | 6.483 | 6.614 | 6.341 | 6.352 | 20,613,494 | -0.19(-2.95%) |
Mar 21, 2005 | 6.466 | 6.597 | 6.312 | 6.545 | 27,176,104 | +0.07(+1.05%) |
Mar 18, 2005 | 6.636 | 6.642 | 6.403 | 6.477 | 30,745,800 | -0.16(-2.40%) |
Mar 17, 2005 | 6.665 | 6.779 | 6.563 | 6.636 | 32,964,110 | -0.14(-2.02%) |
Mar 16, 2005 | 6.722 | 6.835 | 6.483 | 6.773 | 51,884,724 | -0.18(-2.62%) |
Mar 15, 2005 | 7.074 | 7.091 | 6.938 | 6.955 | 14,451,461 | -0.09(-1.29%) |
Mar 14, 2005 | 7.046 | 7.063 | 6.995 | 7.046 | 9,492,223 | +0.00(+0.00%) |
Mar 11, 2005 | 7.137 | 7.165 | 7.035 | 7.046 | 9,272,590 | +0.01(+0.16%) |
Mar 10, 2005 | 7.006 | 7.114 | 7.006 | 7.035 | 13,837,403 | +0.02(+0.24%) |
Mar 09, 2005 | 7.057 | 7.074 | 6.983 | 7.017 | 19,529,748 | -0.06(-0.88%) |
Mar 08, 2005 | 7.069 | 7.137 | 7.052 | 7.080 | 12,597,506 | -0.04(-0.56%) |
Mar 07, 2005 | 7.012 | 7.154 | 7.006 | 7.120 | 17,541,798 | +0.07(+0.97%) |
Mar 04, 2005 | 7.108 | 7.171 | 7.040 | 7.052 | 12,929,329 | -0.06(-0.80%) |
Mar 03, 2005 | 7.086 | 7.137 | 7.074 | 7.108 | 13,770,406 | +0.02(+0.24%) |
Mar 02, 2005 | 7.143 | 7.239 | 7.080 | 7.091 | 21,139,804 | -0.11(-1.58%) |