Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.669 | 5.688 | 5.570 | 5.586 | 132,255 | -0.11(-1.93%) |
May 27, 2005 | 5.645 | 5.699 | 5.594 | 5.696 | 75,094 | +0.07(+1.29%) |
May 26, 2005 | 5.594 | 5.634 | 5.559 | 5.624 | 103,861 | +0.03(+0.53%) |
May 25, 2005 | 5.621 | 5.621 | 5.575 | 5.594 | 107,971 | -0.02(-0.33%) |
May 24, 2005 | 5.610 | 5.637 | 5.600 | 5.613 | 89,291 | -0.03(-0.52%) |
May 23, 2005 | 5.621 | 5.658 | 5.597 | 5.642 | 56,040 | +0.02(+0.38%) |
May 20, 2005 | 5.728 | 5.728 | 5.589 | 5.621 | 105,729 | -0.10(-1.73%) |
May 19, 2005 | 5.677 | 5.720 | 5.650 | 5.720 | 75,468 | +0.06(+1.09%) |
May 18, 2005 | 5.634 | 5.658 | 5.565 | 5.658 | 75,094 | +0.02(+0.28%) |
May 17, 2005 | 5.608 | 5.642 | 5.575 | 5.642 | 79,204 | +0.06(+1.05%) |
May 16, 2005 | 5.581 | 5.632 | 5.541 | 5.583 | 68,743 | -0.01(-0.19%) |
May 13, 2005 | 5.600 | 5.661 | 5.559 | 5.594 | 81,445 | -0.03(-0.48%) |
May 12, 2005 | 5.621 | 5.685 | 5.554 | 5.621 | 74,720 | +0.01(+0.10%) |
May 11, 2005 | 5.637 | 5.650 | 5.570 | 5.616 | 85,181 | -0.02(-0.38%) |
May 10, 2005 | 5.680 | 5.680 | 5.597 | 5.637 | 63,512 | -0.03(-0.61%) |
May 09, 2005 | 5.637 | 5.674 | 5.637 | 5.672 | 50,810 | +0.04(+0.76%) |
May 06, 2005 | 5.640 | 5.648 | 5.597 | 5.629 | 65,380 | +0.02(+0.38%) |
May 05, 2005 | 5.618 | 5.634 | 5.600 | 5.608 | 65,380 | +0.01(+0.24%) |
May 04, 2005 | 5.554 | 5.602 | 5.517 | 5.594 | 38,854 | +0.05(+0.97%) |
May 03, 2005 | 5.543 | 5.621 | 5.492 | 5.541 | 74,347 | -0.03(-0.48%) |
May 02, 2005 | 5.514 | 5.581 | 5.487 | 5.567 | 74,347 | +0.08(+1.46%) |
Apr 29, 2005 | 5.500 | 5.541 | 5.460 | 5.487 | 73,973 | -0.01(-0.24%) |
Apr 28, 2005 | 5.500 | 5.543 | 5.492 | 5.500 | 110,586 | +0.01(+0.24%) |
Apr 27, 2005 | 5.514 | 5.541 | 5.460 | 5.487 | 112,454 | -0.07(-1.20%) |
Apr 26, 2005 | 5.581 | 5.597 | 5.498 | 5.554 | 88,917 | -0.07(-1.19%) |
Apr 25, 2005 | 5.527 | 5.658 | 5.508 | 5.621 | 60,523 | +0.11(+1.94%) |
Apr 22, 2005 | 5.487 | 5.527 | 5.460 | 5.514 | 71,358 | -0.04(-0.72%) |
Apr 21, 2005 | 5.447 | 5.554 | 5.434 | 5.554 | 131,882 | +0.06(+1.17%) |
Apr 20, 2005 | 5.554 | 5.621 | 5.490 | 5.490 | 51,930 | -0.06(-1.01%) |
Apr 19, 2005 | 5.626 | 5.664 | 5.519 | 5.546 | 73,226 | -0.10(-1.75%) |
Apr 18, 2005 | 5.594 | 5.656 | 5.543 | 5.645 | 89,664 | +0.09(+1.64%) |
Apr 15, 2005 | 5.533 | 5.608 | 5.517 | 5.554 | 117,685 | -0.01(-0.24%) |
Apr 14, 2005 | 5.618 | 5.618 | 5.543 | 5.567 | 57,535 | -0.05(-0.91%) |
Apr 13, 2005 | 5.634 | 5.677 | 5.557 | 5.618 | 56,040 | -0.02(-0.29%) |
Apr 12, 2005 | 5.573 | 5.674 | 5.519 | 5.634 | 70,611 | +0.04(+0.77%) |
Apr 11, 2005 | 5.562 | 5.591 | 5.514 | 5.591 | 44,832 | +0.04(+0.77%) |
Apr 08, 2005 | 5.674 | 5.685 | 5.549 | 5.549 | 67,622 | -0.09(-1.52%) |
Apr 07, 2005 | 5.637 | 5.648 | 5.583 | 5.634 | 56,414 | -0.01(-0.19%) |
Apr 06, 2005 | 5.682 | 5.688 | 5.634 | 5.645 | 68,369 | -0.04(-0.66%) |
Apr 05, 2005 | 5.581 | 5.682 | 5.543 | 5.682 | 52,678 | +0.06(+1.14%) |
Apr 04, 2005 | 5.559 | 5.621 | 5.533 | 5.618 | 42,217 | +0.03(+0.57%) |
Apr 01, 2005 | 5.447 | 5.677 | 5.434 | 5.586 | 241,348 | +0.19(+3.57%) |
Mar 31, 2005 | 5.367 | 5.458 | 5.353 | 5.393 | 126,651 | +0.04(+0.80%) |
Mar 30, 2005 | 5.249 | 5.351 | 5.246 | 5.351 | 97,884 | +0.09(+1.73%) |
Mar 29, 2005 | 5.284 | 5.286 | 5.222 | 5.260 | 85,181 | -0.02(-0.30%) |
Mar 28, 2005 | 5.367 | 5.367 | 5.222 | 5.276 | 267,126 | -0.10(-1.94%) |
Mar 24, 2005 | 5.498 | 5.511 | 5.265 | 5.380 | 160,649 | -0.08(-1.42%) |
Mar 23, 2005 | 5.677 | 5.677 | 5.434 | 5.458 | 193,900 | -0.22(-3.87%) |
Mar 22, 2005 | 5.632 | 5.715 | 5.600 | 5.677 | 165,506 | +0.07(+1.19%) |
Mar 21, 2005 | 5.608 | 5.696 | 5.594 | 5.610 | 95,269 | -0.01(-0.10%) |
Mar 18, 2005 | 5.634 | 5.666 | 5.583 | 5.616 | 88,544 | -0.06(-1.04%) |
Mar 17, 2005 | 5.645 | 5.699 | 5.581 | 5.674 | 127,399 | -0.01(-0.19%) |
Mar 16, 2005 | 5.669 | 5.712 | 5.621 | 5.685 | 96,016 | +0.02(+0.28%) |
Mar 15, 2005 | 5.715 | 5.763 | 5.648 | 5.669 | 97,884 | -0.05(-0.80%) |
Mar 14, 2005 | 5.795 | 5.819 | 5.715 | 5.715 | 81,445 | -0.09(-1.52%) |
Mar 11, 2005 | 5.752 | 5.803 | 5.736 | 5.803 | 151,309 | +0.07(+1.31%) |
Mar 10, 2005 | 5.768 | 5.798 | 5.693 | 5.728 | 75,468 | +0.00(+0.00%) |
Mar 09, 2005 | 5.835 | 5.835 | 5.691 | 5.728 | 109,092 | -0.06(-0.97%) |
Mar 08, 2005 | 5.768 | 5.827 | 5.755 | 5.784 | 101,620 | +0.00(+0.00%) |
Mar 07, 2005 | 5.755 | 5.811 | 5.755 | 5.784 | 95,642 | +0.04(+0.70%) |
Mar 04, 2005 | 5.674 | 5.744 | 5.650 | 5.744 | 189,417 | -0.10(-1.74%) |
Mar 03, 2005 | 5.838 | 5.846 | 5.765 | 5.846 | 127,772 | -0.00(-0.05%) |
Mar 02, 2005 | 5.822 | 5.851 | 5.814 | 5.848 | 103,114 | +0.03(+0.60%) |