Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.567 | 5.584 | 5.458 | 5.549 | 9,579,315 | -0.05(-0.84%) |
May 27, 2005 | 5.550 | 5.607 | 5.515 | 5.596 | 5,362,721 | +0.06(+1.10%) |
May 26, 2005 | 5.491 | 5.542 | 5.473 | 5.535 | 6,850,108 | +0.05(+0.98%) |
May 25, 2005 | 5.450 | 5.511 | 5.393 | 5.481 | 9,197,418 | +0.04(+0.76%) |
May 24, 2005 | 5.422 | 5.464 | 5.385 | 5.440 | 5,832,882 | +0.05(+0.93%) |
May 23, 2005 | 5.207 | 5.401 | 5.207 | 5.390 | 8,426,634 | +0.10(+1.90%) |
May 20, 2005 | 5.298 | 5.367 | 5.272 | 5.289 | 7,283,128 | -0.06(-1.05%) |
May 19, 2005 | 5.217 | 5.355 | 5.211 | 5.345 | 9,539,552 | +0.11(+2.01%) |
May 18, 2005 | 5.231 | 5.313 | 5.179 | 5.240 | 11,300,035 | +0.04(+0.77%) |
May 17, 2005 | 5.081 | 5.215 | 5.081 | 5.200 | 8,742,551 | +0.08(+1.66%) |
May 16, 2005 | 5.178 | 5.178 | 5.013 | 5.115 | 13,984,673 | -0.07(-1.41%) |
May 13, 2005 | 5.298 | 5.304 | 5.146 | 5.188 | 10,617,078 | -0.08(-1.48%) |
May 12, 2005 | 5.610 | 5.610 | 5.218 | 5.266 | 18,072,802 | -0.28(-5.05%) |
May 11, 2005 | 5.561 | 5.590 | 5.513 | 5.546 | 13,920,004 | -0.02(-0.39%) |
May 10, 2005 | 5.653 | 5.686 | 5.551 | 5.568 | 9,188,679 | -0.07(-1.26%) |
May 09, 2005 | 5.550 | 5.649 | 5.546 | 5.639 | 8,296,859 | +0.11(+1.99%) |
May 06, 2005 | 5.548 | 5.605 | 5.519 | 5.529 | 8,004,974 | +0.03(+0.48%) |
May 05, 2005 | 5.487 | 5.533 | 5.432 | 5.503 | 8,846,982 | +0.07(+1.24%) |
May 04, 2005 | 5.378 | 5.464 | 5.338 | 5.435 | 11,900,845 | +0.09(+1.69%) |
May 03, 2005 | 5.449 | 5.453 | 5.318 | 5.345 | 8,924,323 | -0.13(-2.38%) |
May 02, 2005 | 5.329 | 5.475 | 5.311 | 5.475 | 15,645,093 | +0.15(+2.75%) |
Apr 29, 2005 | 5.269 | 5.395 | 5.252 | 5.329 | 12,337,798 | +0.08(+1.55%) |
Apr 28, 2005 | 5.292 | 5.346 | 5.229 | 5.248 | 18,965,934 | -0.16(-2.94%) |
Apr 27, 2005 | 5.521 | 5.521 | 5.321 | 5.407 | 12,537,485 | -0.07(-1.32%) |
Apr 26, 2005 | 5.630 | 5.663 | 5.465 | 5.479 | 12,675,125 | -0.07(-1.26%) |
Apr 25, 2005 | 5.708 | 5.875 | 5.521 | 5.549 | 12,128,934 | +0.06(+1.15%) |
Apr 22, 2005 | 5.441 | 5.525 | 5.391 | 5.486 | 10,974,505 | +0.08(+1.52%) |
Apr 21, 2005 | 5.275 | 5.403 | 5.248 | 5.403 | 9,695,982 | +0.13(+2.43%) |
Apr 20, 2005 | 5.332 | 5.375 | 5.248 | 5.275 | 12,561,518 | -0.00(-0.09%) |
Apr 19, 2005 | 5.181 | 5.292 | 5.172 | 5.280 | 11,852,780 | +0.14(+2.74%) |
Apr 18, 2005 | 5.012 | 5.149 | 4.977 | 5.139 | 12,249,970 | +0.10(+2.07%) |
Apr 15, 2005 | 5.264 | 5.273 | 5.018 | 5.035 | 16,301,396 | -0.21(-4.01%) |
Apr 14, 2005 | 5.279 | 5.340 | 5.240 | 5.245 | 17,525,738 | +0.02(+0.46%) |
Apr 13, 2005 | 5.355 | 5.412 | 5.203 | 5.221 | 13,715,947 | -0.17(-3.22%) |
Apr 12, 2005 | 5.550 | 5.558 | 5.342 | 5.395 | 14,015,696 | -0.15(-2.78%) |
Apr 11, 2005 | 5.464 | 5.550 | 5.437 | 5.550 | 9,142,362 | +0.09(+1.57%) |
Apr 08, 2005 | 5.568 | 5.583 | 5.455 | 5.464 | 9,502,848 | -0.08(-1.36%) |
Apr 07, 2005 | 5.590 | 5.605 | 5.466 | 5.540 | 10,425,256 | +0.00(+0.04%) |
Apr 06, 2005 | 5.475 | 5.548 | 5.424 | 5.537 | 9,539,989 | +0.08(+1.38%) |
Apr 05, 2005 | 5.521 | 5.568 | 5.431 | 5.462 | 10,734,181 | -0.06(-1.08%) |
Apr 04, 2005 | 5.613 | 5.623 | 5.464 | 5.521 | 10,786,179 | +0.00(+0.00%) |
Apr 01, 2005 | 5.447 | 5.537 | 5.424 | 5.521 | 11,432,432 | +0.15(+2.83%) |
Mar 31, 2005 | 5.321 | 5.377 | 5.279 | 5.369 | 10,796,666 | +0.13(+2.42%) |
Mar 30, 2005 | 5.152 | 5.252 | 5.058 | 5.242 | 12,824,563 | +0.09(+1.73%) |
Mar 29, 2005 | 5.213 | 5.287 | 5.139 | 5.153 | 9,365,208 | -0.04(-0.82%) |
Mar 28, 2005 | 5.225 | 5.239 | 5.163 | 5.195 | 8,285,061 | -0.03(-0.55%) |
Mar 24, 2005 | 5.232 | 5.296 | 5.161 | 5.224 | 8,879,317 | +0.02(+0.40%) |
Mar 23, 2005 | 5.235 | 5.236 | 5.102 | 5.203 | 13,594,474 | -0.04(-0.76%) |
Mar 22, 2005 | 5.398 | 5.446 | 5.228 | 5.243 | 9,395,358 | -0.15(-2.78%) |
Mar 21, 2005 | 5.343 | 5.399 | 5.317 | 5.393 | 9,317,144 | +0.02(+0.40%) |
Mar 18, 2005 | 5.378 | 5.422 | 5.303 | 5.371 | 11,562,644 | +0.00(+0.09%) |
Mar 17, 2005 | 5.315 | 5.372 | 5.267 | 5.367 | 10,485,555 | +0.12(+2.27%) |
Mar 16, 2005 | 5.196 | 5.336 | 5.166 | 5.248 | 9,435,995 | +0.02(+0.46%) |
Mar 15, 2005 | 5.330 | 5.351 | 5.224 | 5.224 | 9,391,425 | -0.07(-1.34%) |
Mar 14, 2005 | 5.309 | 5.322 | 5.162 | 5.295 | 10,456,279 | +0.04(+0.74%) |
Mar 11, 2005 | 5.216 | 5.337 | 5.190 | 5.256 | 10,070,450 | +0.03(+0.50%) |
Mar 10, 2005 | 5.343 | 5.344 | 5.160 | 5.229 | 12,860,830 | -0.12(-2.33%) |
Mar 09, 2005 | 5.572 | 5.585 | 5.339 | 5.354 | 15,945,280 | -0.19(-3.37%) |
Mar 08, 2005 | 5.575 | 5.612 | 5.540 | 5.541 | 10,937,364 | -0.03(-0.62%) |
Mar 07, 2005 | 5.581 | 5.628 | 5.518 | 5.575 | 12,796,598 | -0.00(-0.08%) |
Mar 04, 2005 | 5.470 | 5.618 | 5.364 | 5.580 | 14,752,836 | +0.09(+1.58%) |
Mar 03, 2005 | 5.481 | 5.642 | 5.466 | 5.493 | 13,428,869 | +0.13(+2.35%) |
Mar 02, 2005 | 5.332 | 5.400 | 5.301 | 5.367 | 10,880,124 | +0.01(+0.21%) |