Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.701 | 5.766 | 5.696 | 5.748 | 49,921 | +0.02(+0.31%) |
May 27, 2005 | 5.745 | 5.781 | 5.696 | 5.731 | 19,563 | +0.03(+0.52%) |
May 26, 2005 | 5.674 | 5.701 | 5.618 | 5.701 | 35,417 | +0.09(+1.53%) |
May 25, 2005 | 5.701 | 5.707 | 5.607 | 5.615 | 48,572 | -0.06(-0.99%) |
May 24, 2005 | 5.781 | 5.781 | 5.671 | 5.671 | 47,223 | -0.11(-1.90%) |
May 23, 2005 | 5.722 | 5.781 | 5.716 | 5.781 | 20,238 | +0.03(+0.52%) |
May 20, 2005 | 5.716 | 5.751 | 5.665 | 5.751 | 19,563 | +0.08(+1.36%) |
May 19, 2005 | 5.633 | 5.677 | 5.618 | 5.674 | 44,187 | +0.04(+0.79%) |
May 18, 2005 | 5.606 | 5.665 | 5.603 | 5.630 | 30,357 | -0.00(-0.01%) |
May 17, 2005 | 5.550 | 5.683 | 5.550 | 5.630 | 33,056 | +0.06(+1.10%) |
May 16, 2005 | 5.579 | 5.603 | 5.505 | 5.569 | 20,238 | +0.02(+0.35%) |
May 13, 2005 | 5.538 | 5.615 | 5.538 | 5.550 | 19,226 | +0.04(+0.65%) |
May 12, 2005 | 5.642 | 5.645 | 5.514 | 5.514 | 53,632 | -0.10(-1.74%) |
May 11, 2005 | 5.618 | 5.692 | 5.612 | 5.612 | 20,913 | +0.00(+0.00%) |
May 10, 2005 | 5.766 | 5.784 | 5.612 | 5.612 | 92,760 | -0.14(-2.42%) |
May 09, 2005 | 5.722 | 5.751 | 5.662 | 5.751 | 33,056 | +0.00(+0.05%) |
May 06, 2005 | 5.737 | 5.781 | 5.695 | 5.748 | 33,056 | +0.06(+0.99%) |
May 05, 2005 | 5.648 | 5.722 | 5.648 | 5.692 | 7,758 | +0.00(+0.00%) |
May 04, 2005 | 5.734 | 5.778 | 5.645 | 5.692 | 50,259 | +0.01(+0.26%) |
May 03, 2005 | 5.648 | 5.677 | 5.603 | 5.677 | 23,274 | +0.05(+0.84%) |
May 02, 2005 | 5.544 | 5.704 | 5.526 | 5.630 | 48,572 | +0.04(+0.74%) |
Apr 29, 2005 | 5.633 | 5.662 | 5.588 | 5.588 | 37,104 | +0.00(+0.00%) |
Apr 28, 2005 | 5.482 | 5.618 | 5.482 | 5.588 | 53,295 | +0.08(+1.40%) |
Apr 27, 2005 | 5.470 | 5.511 | 5.419 | 5.511 | 46,548 | +0.01(+0.22%) |
Apr 26, 2005 | 5.467 | 5.559 | 5.467 | 5.499 | 29,345 | +0.06(+1.09%) |
Apr 25, 2005 | 5.473 | 5.476 | 5.434 | 5.440 | 14,504 | -0.00(-0.05%) |
Apr 22, 2005 | 5.479 | 5.505 | 5.443 | 5.443 | 36,429 | -0.05(-0.90%) |
Apr 21, 2005 | 5.532 | 5.559 | 5.467 | 5.492 | 41,151 | -0.05(-0.82%) |
Apr 20, 2005 | 5.556 | 5.574 | 5.452 | 5.538 | 25,972 | -0.01(-0.27%) |
Apr 19, 2005 | 5.508 | 5.553 | 5.482 | 5.553 | 41,151 | +0.07(+1.35%) |
Apr 18, 2005 | 5.464 | 5.508 | 5.464 | 5.479 | 17,877 | -0.03(-0.54%) |
Apr 15, 2005 | 5.396 | 5.535 | 5.396 | 5.508 | 32,044 | +0.05(+0.98%) |
Apr 14, 2005 | 5.422 | 5.496 | 5.419 | 5.455 | 35,417 | +0.04(+0.77%) |
Apr 13, 2005 | 5.470 | 5.473 | 5.413 | 5.413 | 25,298 | -0.07(-1.19%) |
Apr 12, 2005 | 5.508 | 5.538 | 5.449 | 5.479 | 25,972 | +0.01(+0.27%) |
Apr 11, 2005 | 5.499 | 5.538 | 5.461 | 5.464 | 49,584 | +0.02(+0.44%) |
Apr 08, 2005 | 5.437 | 5.490 | 5.437 | 5.440 | 26,984 | +0.03(+0.60%) |
Apr 07, 2005 | 5.375 | 5.410 | 5.375 | 5.407 | 31,032 | +0.06(+1.05%) |
Apr 06, 2005 | 5.363 | 5.455 | 5.351 | 5.351 | 89,724 | +0.04(+0.73%) |
Apr 05, 2005 | 5.336 | 5.375 | 5.307 | 5.313 | 36,429 | -0.07(-1.21%) |
Apr 04, 2005 | 5.333 | 5.378 | 5.333 | 5.378 | 44,187 | +0.00(+0.00%) |
Apr 01, 2005 | 5.354 | 5.464 | 5.322 | 5.378 | 78,593 | -0.04(-0.66%) |
Mar 31, 2005 | 5.265 | 5.416 | 5.265 | 5.413 | 44,862 | +0.14(+2.70%) |
Mar 30, 2005 | 5.277 | 5.330 | 5.268 | 5.271 | 57,005 | -0.02(-0.45%) |
Mar 29, 2005 | 5.277 | 5.333 | 5.262 | 5.295 | 66,112 | -0.04(-0.78%) |
Mar 28, 2005 | 5.372 | 5.405 | 5.283 | 5.336 | 96,808 | -0.09(-1.75%) |
Mar 24, 2005 | 5.336 | 5.443 | 5.336 | 5.431 | 51,271 | +0.09(+1.78%) |
Mar 23, 2005 | 5.410 | 5.410 | 5.322 | 5.336 | 57,342 | -0.07(-1.37%) |
Mar 22, 2005 | 5.410 | 5.440 | 5.410 | 5.410 | 44,862 | -0.01(-0.27%) |
Mar 21, 2005 | 5.452 | 5.482 | 5.419 | 5.425 | 46,548 | -0.03(-0.49%) |
Mar 18, 2005 | 5.488 | 5.514 | 5.452 | 5.452 | 58,354 | -0.05(-0.86%) |
Mar 17, 2005 | 5.585 | 5.585 | 5.499 | 5.499 | 24,286 | -0.03(-0.54%) |
Mar 16, 2005 | 5.562 | 5.562 | 5.464 | 5.529 | 61,727 | -0.04(-0.80%) |
Mar 15, 2005 | 5.603 | 5.630 | 5.565 | 5.574 | 39,127 | -0.03(-0.53%) |
Mar 14, 2005 | 5.606 | 5.677 | 5.600 | 5.603 | 66,450 | -0.04(-0.63%) |
Mar 11, 2005 | 5.633 | 5.651 | 5.603 | 5.639 | 73,870 | -0.02(-0.42%) |
Mar 10, 2005 | 5.642 | 5.680 | 5.642 | 5.662 | 28,671 | +0.01(+0.10%) |
Mar 09, 2005 | 5.707 | 5.719 | 5.648 | 5.657 | 71,509 | -0.03(-0.57%) |
Mar 08, 2005 | 5.668 | 5.689 | 5.665 | 5.689 | 42,163 | -0.00(-0.05%) |
Mar 07, 2005 | 5.671 | 5.716 | 5.671 | 5.692 | 44,862 | +0.00(+0.00%) |
Mar 04, 2005 | 5.701 | 5.707 | 5.674 | 5.692 | 32,381 | +0.00(+0.00%) |
Mar 03, 2005 | 5.645 | 5.692 | 5.645 | 5.692 | 34,068 | +0.01(+0.21%) |
Mar 02, 2005 | 5.692 | 5.692 | 5.645 | 5.680 | 20,238 | +0.01(+0.21%) |