Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.594 | 5.600 | 5.533 | 5.533 | 10,786,757 | -0.06(-1.05%) |
May 27, 2005 | 5.621 | 5.630 | 5.583 | 5.591 | 10,991,889 | -0.02(-0.37%) |
May 26, 2005 | 5.583 | 5.636 | 5.583 | 5.612 | 16,277,777 | +0.03(+0.58%) |
May 25, 2005 | 5.577 | 5.603 | 5.568 | 5.580 | 18,517,588 | -0.01(-0.16%) |
May 24, 2005 | 5.577 | 5.609 | 5.567 | 5.589 | 12,716,833 | -0.01(-0.26%) |
May 23, 2005 | 5.594 | 5.615 | 5.571 | 5.603 | 22,232,722 | +0.02(+0.32%) |
May 20, 2005 | 5.597 | 5.600 | 5.550 | 5.586 | 21,258,344 | -0.01(-0.16%) |
May 19, 2005 | 5.618 | 5.624 | 5.568 | 5.594 | 26,802,006 | +0.00(+0.00%) |
May 18, 2005 | 5.530 | 5.600 | 5.530 | 5.594 | 34,499,216 | +0.07(+1.33%) |
May 17, 2005 | 5.471 | 5.538 | 5.459 | 5.521 | 10,500,455 | +0.01(+0.27%) |
May 16, 2005 | 5.471 | 5.518 | 5.456 | 5.506 | 7,151,775 | +0.05(+0.86%) |
May 13, 2005 | 5.515 | 5.515 | 5.438 | 5.459 | 7,642,869 | -0.04(-0.70%) |
May 12, 2005 | 5.524 | 5.550 | 5.480 | 5.497 | 7,628,266 | -0.04(-0.64%) |
May 11, 2005 | 5.544 | 5.547 | 5.462 | 5.533 | 9,638,832 | -0.02(-0.37%) |
May 10, 2005 | 5.583 | 5.583 | 5.518 | 5.553 | 16,164,003 | -0.02(-0.32%) |
May 09, 2005 | 5.571 | 5.589 | 5.530 | 5.571 | 10,280,719 | -0.01(-0.11%) |
May 06, 2005 | 5.624 | 5.627 | 5.550 | 5.577 | 11,209,587 | -0.03(-0.58%) |
May 05, 2005 | 5.633 | 5.633 | 5.547 | 5.609 | 19,193,098 | -0.02(-0.37%) |
May 04, 2005 | 5.639 | 5.662 | 5.609 | 5.630 | 31,304,724 | -0.01(-0.26%) |
May 03, 2005 | 5.639 | 5.655 | 5.612 | 5.644 | 25,415,666 | +0.04(+0.74%) |
May 02, 2005 | 5.665 | 5.703 | 5.603 | 5.603 | 22,650,118 | -0.03(-0.52%) |
Apr 29, 2005 | 5.633 | 5.674 | 5.591 | 5.633 | 19,935,854 | +0.02(+0.37%) |
Apr 28, 2005 | 5.591 | 5.644 | 5.547 | 5.612 | 29,849,780 | +0.02(+0.32%) |
Apr 27, 2005 | 5.524 | 5.609 | 5.459 | 5.594 | 23,383,024 | +0.06(+1.06%) |
Apr 26, 2005 | 5.559 | 5.568 | 5.533 | 5.536 | 12,556,531 | -0.01(-0.21%) |
Apr 25, 2005 | 5.553 | 5.609 | 5.533 | 5.547 | 11,598,116 | +0.03(+0.59%) |
Apr 22, 2005 | 5.500 | 5.541 | 5.456 | 5.515 | 7,355,888 | -0.01(-0.11%) |
Apr 21, 2005 | 5.486 | 5.559 | 5.462 | 5.521 | 9,499,247 | +0.09(+1.74%) |
Apr 20, 2005 | 5.506 | 5.530 | 5.406 | 5.427 | 8,047,360 | -0.08(-1.39%) |
Apr 19, 2005 | 5.500 | 5.536 | 5.480 | 5.503 | 18,650,042 | +0.00(+0.05%) |
Apr 18, 2005 | 5.438 | 5.530 | 5.438 | 5.500 | 21,193,816 | +0.06(+1.19%) |
Apr 15, 2005 | 5.571 | 5.589 | 5.421 | 5.435 | 13,323,399 | -0.15(-2.74%) |
Apr 14, 2005 | 5.647 | 5.683 | 5.583 | 5.589 | 15,780,909 | -0.06(-1.15%) |
Apr 13, 2005 | 5.668 | 5.700 | 5.642 | 5.653 | 22,829,778 | -0.01(-0.21%) |
Apr 12, 2005 | 5.644 | 5.683 | 5.630 | 5.665 | 19,907,664 | +0.03(+0.47%) |
Apr 11, 2005 | 5.650 | 5.692 | 5.633 | 5.639 | 13,175,324 | -0.02(-0.42%) |
Apr 08, 2005 | 5.630 | 5.686 | 5.630 | 5.662 | 33,585,292 | +0.03(+0.47%) |
Apr 07, 2005 | 5.647 | 5.706 | 5.636 | 5.636 | 16,905,060 | -0.01(-0.16%) |
Apr 06, 2005 | 5.671 | 5.709 | 5.636 | 5.644 | 13,861,022 | -0.01(-0.21%) |
Apr 05, 2005 | 5.559 | 5.695 | 5.550 | 5.656 | 40,105,708 | +0.13(+2.29%) |
Apr 04, 2005 | 5.483 | 5.550 | 5.483 | 5.530 | 20,043,514 | +0.04(+0.64%) |
Apr 01, 2005 | 5.521 | 5.556 | 5.468 | 5.494 | 11,802,569 | -0.03(-0.48%) |
Mar 31, 2005 | 5.527 | 5.533 | 5.486 | 5.521 | 16,313,777 | +0.01(+0.27%) |
Mar 30, 2005 | 5.450 | 5.518 | 5.450 | 5.506 | 16,643,211 | +0.07(+1.25%) |
Mar 29, 2005 | 5.488 | 5.550 | 5.421 | 5.438 | 13,552,644 | -0.10(-1.86%) |
Mar 28, 2005 | 5.533 | 5.653 | 5.527 | 5.541 | 16,661,211 | +0.03(+0.59%) |
Mar 24, 2005 | 5.506 | 5.550 | 5.474 | 5.509 | 10,689,285 | -0.01(-0.11%) |
Mar 23, 2005 | 5.500 | 5.594 | 5.480 | 5.515 | 17,250,116 | +0.04(+0.70%) |
Mar 22, 2005 | 5.515 | 5.547 | 5.477 | 5.477 | 8,691,964 | -0.04(-0.69%) |
Mar 21, 2005 | 5.527 | 5.556 | 5.480 | 5.515 | 9,400,077 | -0.04(-0.64%) |
Mar 18, 2005 | 5.550 | 5.571 | 5.447 | 5.550 | 17,886,910 | -0.01(-0.16%) |
Mar 17, 2005 | 5.544 | 5.565 | 5.477 | 5.559 | 10,861,814 | +0.02(+0.43%) |
Mar 16, 2005 | 5.597 | 5.630 | 5.530 | 5.536 | 11,570,267 | -0.08(-1.42%) |
Mar 15, 2005 | 5.712 | 5.724 | 5.597 | 5.615 | 8,066,039 | -0.10(-1.80%) |
Mar 14, 2005 | 5.674 | 5.721 | 5.671 | 5.718 | 11,629,701 | +0.02(+0.36%) |
Mar 11, 2005 | 5.703 | 5.736 | 5.677 | 5.697 | 7,093,020 | -0.01(-0.21%) |
Mar 10, 2005 | 5.712 | 5.756 | 5.689 | 5.709 | 8,074,530 | +0.00(+0.00%) |
Mar 09, 2005 | 5.724 | 5.753 | 5.677 | 5.709 | 13,709,210 | -0.03(-0.56%) |
Mar 08, 2005 | 5.830 | 5.830 | 5.727 | 5.742 | 15,986,720 | -0.06(-1.02%) |
Mar 07, 2005 | 5.839 | 5.859 | 5.801 | 5.801 | 10,158,115 | -0.04(-0.76%) |
Mar 04, 2005 | 5.824 | 5.865 | 5.795 | 5.845 | 9,925,474 | +0.02(+0.30%) |
Mar 03, 2005 | 5.789 | 5.827 | 5.765 | 5.827 | 9,309,059 | +0.05(+0.82%) |
Mar 02, 2005 | 5.783 | 5.827 | 5.771 | 5.780 | 13,767,286 | +0.00(+0.00%) |