Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.639 | 5.656 | 5.588 | 5.588 | 15,813,262 | -0.05(-0.89%) |
May 27, 2005 | 5.650 | 5.745 | 5.616 | 5.639 | 19,621,788 | +0.02(+0.40%) |
May 26, 2005 | 5.628 | 5.639 | 5.577 | 5.616 | 19,439,274 | +0.04(+0.70%) |
May 25, 2005 | 5.572 | 5.588 | 5.482 | 5.577 | 23,823,384 | -0.01(-0.20%) |
May 24, 2005 | 5.672 | 5.678 | 5.516 | 5.588 | 23,516,930 | -0.11(-1.87%) |
May 23, 2005 | 5.639 | 5.751 | 5.628 | 5.695 | 25,822,118 | +0.10(+1.70%) |
May 20, 2005 | 5.572 | 5.633 | 5.532 | 5.600 | 25,673,714 | -0.01(-0.10%) |
May 19, 2005 | 5.544 | 5.639 | 5.476 | 5.605 | 34,951,976 | +0.05(+0.91%) |
May 18, 2005 | 5.376 | 5.588 | 5.258 | 5.555 | 40,434,924 | +0.34(+6.55%) |
May 17, 2005 | 5.269 | 5.308 | 5.185 | 5.213 | 22,492,738 | -0.06(-1.06%) |
May 16, 2005 | 5.236 | 5.325 | 5.213 | 5.269 | 17,600,908 | +0.06(+1.18%) |
May 13, 2005 | 5.258 | 5.303 | 5.168 | 5.208 | 18,469,908 | -0.03(-0.53%) |
May 12, 2005 | 5.471 | 5.471 | 5.191 | 5.236 | 40,552,972 | -0.16(-3.01%) |
May 11, 2005 | 5.516 | 5.516 | 5.286 | 5.398 | 24,858,468 | -0.08(-1.43%) |
May 10, 2005 | 5.544 | 5.560 | 5.415 | 5.476 | 26,166,968 | -0.10(-1.71%) |
May 09, 2005 | 5.465 | 5.644 | 5.465 | 5.572 | 26,888,814 | +0.11(+1.95%) |
May 06, 2005 | 5.437 | 5.527 | 5.392 | 5.465 | 34,831,428 | +0.03(+0.62%) |
May 05, 2005 | 5.684 | 5.723 | 5.297 | 5.432 | 58,616,776 | -0.26(-4.53%) |
May 04, 2005 | 5.516 | 5.852 | 5.471 | 5.689 | 78,890,048 | +0.39(+7.29%) |
May 03, 2005 | 5.191 | 5.314 | 5.180 | 5.303 | 21,911,976 | +0.14(+2.71%) |
May 02, 2005 | 5.129 | 5.180 | 5.079 | 5.163 | 13,723,448 | +0.06(+1.21%) |
Apr 29, 2005 | 5.157 | 5.174 | 5.079 | 5.101 | 16,104,179 | -0.02(-0.33%) |
Apr 28, 2005 | 5.191 | 5.236 | 5.096 | 5.118 | 20,106,650 | -0.17(-3.18%) |
Apr 27, 2005 | 5.364 | 5.364 | 5.213 | 5.286 | 20,048,430 | -0.07(-1.36%) |
Apr 26, 2005 | 5.426 | 5.476 | 5.353 | 5.359 | 22,778,298 | -0.12(-2.25%) |
Apr 25, 2005 | 5.667 | 5.818 | 5.460 | 5.482 | 17,978,796 | -0.06(-1.01%) |
Apr 22, 2005 | 5.504 | 5.588 | 5.426 | 5.538 | 27,571,906 | +0.04(+0.71%) |
Apr 21, 2005 | 5.320 | 5.521 | 5.320 | 5.499 | 35,160,208 | +0.27(+5.14%) |
Apr 20, 2005 | 5.308 | 5.432 | 5.134 | 5.230 | 38,765,680 | +0.03(+0.65%) |
Apr 19, 2005 | 5.224 | 5.303 | 5.118 | 5.196 | 33,541,860 | -0.03(-0.64%) |
Apr 18, 2005 | 5.314 | 5.325 | 5.196 | 5.230 | 36,053,316 | -0.09(-1.68%) |
Apr 15, 2005 | 5.415 | 5.448 | 5.303 | 5.320 | 41,246,420 | -0.14(-2.56%) |
Apr 14, 2005 | 5.611 | 5.628 | 5.404 | 5.460 | 39,737,188 | -0.17(-2.99%) |
Apr 13, 2005 | 5.628 | 5.644 | 5.583 | 5.628 | 29,572,070 | -0.01(-0.10%) |
Apr 12, 2005 | 5.745 | 5.824 | 5.560 | 5.633 | 53,234,012 | -0.21(-3.64%) |
Apr 11, 2005 | 5.768 | 5.874 | 5.650 | 5.846 | 72,728,648 | -0.33(-5.35%) |
Apr 08, 2005 | 6.227 | 6.316 | 6.143 | 6.176 | 17,906,112 | -0.15(-2.39%) |
Apr 07, 2005 | 6.171 | 6.333 | 6.137 | 6.327 | 20,773,848 | +0.11(+1.71%) |
Apr 06, 2005 | 6.243 | 6.361 | 6.215 | 6.221 | 12,642,109 | +0.01(+0.09%) |
Apr 05, 2005 | 6.165 | 6.271 | 6.165 | 6.215 | 10,777,134 | +0.01(+0.09%) |
Apr 04, 2005 | 6.227 | 6.288 | 6.131 | 6.210 | 16,736,909 | -0.05(-0.81%) |
Apr 01, 2005 | 6.523 | 6.546 | 6.215 | 6.260 | 22,171,998 | -0.08(-1.32%) |
Mar 31, 2005 | 6.395 | 6.456 | 6.333 | 6.344 | 12,314,761 | -0.06(-0.96%) |
Mar 30, 2005 | 6.299 | 6.451 | 6.299 | 6.406 | 18,469,194 | +0.10(+1.51%) |
Mar 29, 2005 | 6.305 | 6.389 | 6.283 | 6.311 | 14,410,290 | +0.03(+0.45%) |
Mar 28, 2005 | 6.294 | 6.355 | 6.260 | 6.283 | 11,785,789 | -0.04(-0.62%) |
Mar 24, 2005 | 6.148 | 6.462 | 6.131 | 6.322 | 23,033,676 | +0.17(+2.73%) |
Mar 23, 2005 | 6.255 | 6.311 | 6.126 | 6.154 | 32,910,558 | -0.10(-1.61%) |
Mar 22, 2005 | 6.383 | 6.512 | 6.243 | 6.255 | 20,934,576 | -0.19(-2.95%) |
Mar 21, 2005 | 6.367 | 6.495 | 6.215 | 6.445 | 27,599,408 | +0.07(+1.05%) |
Mar 18, 2005 | 6.535 | 6.540 | 6.305 | 6.378 | 31,224,706 | -0.16(-2.40%) |
Mar 17, 2005 | 6.563 | 6.675 | 6.462 | 6.535 | 33,477,568 | -0.13(-2.02%) |
Mar 16, 2005 | 6.619 | 6.731 | 6.383 | 6.669 | 52,692,896 | -0.18(-2.62%) |
Mar 15, 2005 | 6.966 | 6.983 | 6.831 | 6.848 | 14,676,561 | -0.09(-1.29%) |
Mar 14, 2005 | 6.938 | 6.955 | 6.887 | 6.938 | 9,640,077 | +0.00(+0.00%) |
Mar 11, 2005 | 7.027 | 7.055 | 6.927 | 6.938 | 9,417,023 | +0.01(+0.16%) |
Mar 10, 2005 | 6.899 | 7.005 | 6.899 | 6.927 | 14,052,939 | +0.02(+0.24%) |
Mar 09, 2005 | 6.949 | 6.966 | 6.876 | 6.910 | 19,833,948 | -0.06(-0.88%) |
Mar 08, 2005 | 6.960 | 7.027 | 6.943 | 6.971 | 12,793,728 | -0.04(-0.56%) |
Mar 07, 2005 | 6.904 | 7.044 | 6.899 | 7.011 | 17,815,034 | +0.07(+0.97%) |
Mar 04, 2005 | 6.999 | 7.061 | 6.932 | 6.943 | 13,130,720 | -0.06(-0.80%) |
Mar 03, 2005 | 6.977 | 7.027 | 6.966 | 6.999 | 13,984,898 | +0.02(+0.24%) |
Mar 02, 2005 | 7.033 | 7.128 | 6.971 | 6.983 | 21,469,084 | -0.11(-1.58%) |