Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.298 | 5.346 | 5.266 | 5.326 | 32,639,472 | +0.03(+0.53%) |
May 27, 2005 | 5.281 | 5.314 | 5.243 | 5.298 | 13,689,586 | -0.00(-0.03%) |
May 26, 2005 | 5.344 | 5.367 | 5.280 | 5.299 | 28,762,196 | -0.03(-0.53%) |
May 25, 2005 | 5.314 | 5.364 | 5.304 | 5.327 | 35,729,020 | -0.01(-0.12%) |
May 24, 2005 | 5.306 | 5.351 | 5.280 | 5.334 | 33,333,904 | +0.03(+0.53%) |
May 23, 2005 | 5.258 | 5.341 | 5.248 | 5.306 | 34,694,076 | +0.03(+0.60%) |
May 20, 2005 | 5.308 | 5.309 | 5.261 | 5.275 | 28,890,022 | -0.02(-0.34%) |
May 19, 2005 | 5.230 | 5.294 | 5.220 | 5.293 | 47,542,264 | +0.09(+1.78%) |
May 18, 2005 | 5.280 | 5.285 | 5.198 | 5.200 | 36,687,004 | -0.04(-0.85%) |
May 17, 2005 | 5.210 | 5.291 | 5.205 | 5.245 | 34,397,916 | +0.00(+0.00%) |
May 16, 2005 | 5.266 | 5.313 | 5.203 | 5.245 | 41,641,900 | -0.03(-0.53%) |
May 13, 2005 | 5.293 | 5.316 | 5.250 | 5.273 | 37,642,956 | -0.00(-0.03%) |
May 12, 2005 | 5.285 | 5.313 | 5.248 | 5.275 | 25,349,930 | -0.01(-0.25%) |
May 11, 2005 | 5.313 | 5.327 | 5.230 | 5.288 | 29,335,416 | -0.02(-0.37%) |
May 10, 2005 | 5.314 | 5.341 | 5.283 | 5.308 | 32,191,360 | -0.04(-0.71%) |
May 09, 2005 | 5.293 | 5.356 | 5.293 | 5.346 | 31,603,622 | +0.03(+0.59%) |
May 06, 2005 | 5.371 | 5.385 | 5.294 | 5.314 | 23,374,394 | -0.02(-0.37%) |
May 05, 2005 | 5.395 | 5.402 | 5.301 | 5.334 | 35,033,140 | -0.06(-1.10%) |
May 04, 2005 | 5.316 | 5.407 | 5.309 | 5.394 | 46,620,696 | +0.07(+1.37%) |
May 03, 2005 | 5.293 | 5.347 | 5.285 | 5.321 | 77,444,680 | +0.00(+0.06%) |
May 02, 2005 | 5.319 | 5.377 | 5.275 | 5.318 | 40,828,504 | +0.01(+0.16%) |
Apr 29, 2005 | 5.342 | 5.342 | 5.228 | 5.309 | 36,130,600 | +0.04(+0.69%) |
Apr 28, 2005 | 5.314 | 5.319 | 5.240 | 5.273 | 50,490,984 | -0.01(-0.13%) |
Apr 27, 2005 | 5.210 | 5.298 | 5.172 | 5.280 | 34,429,288 | +0.05(+0.98%) |
Apr 26, 2005 | 5.326 | 5.359 | 5.218 | 5.228 | 37,080,660 | -0.13(-2.41%) |
Apr 25, 2005 | 5.308 | 5.374 | 5.242 | 5.357 | 36,226,116 | +0.10(+1.82%) |
Apr 22, 2005 | 5.306 | 5.359 | 5.218 | 5.261 | 35,444,204 | -0.07(-1.36%) |
Apr 21, 2005 | 5.293 | 5.364 | 5.271 | 5.334 | 38,414,172 | +0.13(+2.41%) |
Apr 20, 2005 | 5.238 | 5.270 | 5.185 | 5.208 | 41,410,968 | -0.06(-1.16%) |
Apr 19, 2005 | 5.311 | 5.329 | 5.242 | 5.270 | 37,554,248 | -0.04(-0.84%) |
Apr 18, 2005 | 5.337 | 5.410 | 5.283 | 5.314 | 40,892,672 | -0.05(-0.99%) |
Apr 15, 2005 | 5.458 | 5.483 | 5.354 | 5.367 | 46,550,448 | -0.10(-1.82%) |
Apr 14, 2005 | 5.544 | 5.569 | 5.450 | 5.466 | 31,660,454 | -0.07(-1.25%) |
Apr 13, 2005 | 5.544 | 5.590 | 5.524 | 5.536 | 24,975,608 | -0.01(-0.18%) |
Apr 12, 2005 | 5.443 | 5.592 | 5.422 | 5.546 | 38,872,932 | +0.07(+1.24%) |
Apr 11, 2005 | 5.466 | 5.526 | 5.453 | 5.478 | 26,221,902 | +0.01(+0.15%) |
Apr 08, 2005 | 5.533 | 5.584 | 5.458 | 5.470 | 39,449,736 | -0.03(-0.63%) |
Apr 07, 2005 | 5.457 | 5.546 | 5.427 | 5.504 | 36,108,344 | +0.05(+0.85%) |
Apr 06, 2005 | 5.538 | 5.543 | 5.425 | 5.458 | 33,493,620 | -0.04(-0.81%) |
Apr 05, 2005 | 5.519 | 5.521 | 5.465 | 5.503 | 30,989,906 | +0.00(+0.09%) |
Apr 04, 2005 | 5.529 | 5.547 | 5.457 | 5.498 | 45,288,008 | -0.02(-0.45%) |
Apr 01, 2005 | 5.607 | 5.629 | 5.518 | 5.523 | 57,746,324 | -0.06(-1.15%) |
Mar 31, 2005 | 5.695 | 5.705 | 5.571 | 5.587 | 45,967,588 | -0.09(-1.52%) |
Mar 30, 2005 | 5.676 | 5.706 | 5.624 | 5.673 | 49,351,888 | +0.00(+0.00%) |
Mar 29, 2005 | 5.605 | 5.673 | 5.582 | 5.673 | 55,144,756 | +0.07(+1.27%) |
Mar 28, 2005 | 5.508 | 5.668 | 5.506 | 5.602 | 35,262,004 | +0.12(+2.20%) |
Mar 24, 2005 | 5.546 | 5.584 | 5.475 | 5.481 | 28,327,374 | -0.07(-1.22%) |
Mar 23, 2005 | 5.581 | 5.615 | 5.526 | 5.549 | 30,697,212 | -0.03(-0.50%) |
Mar 22, 2005 | 5.632 | 5.683 | 5.562 | 5.577 | 36,637,368 | -0.04(-0.76%) |
Mar 21, 2005 | 5.579 | 5.675 | 5.541 | 5.620 | 34,830,716 | +0.02(+0.44%) |
Mar 18, 2005 | 5.541 | 5.614 | 5.539 | 5.595 | 61,610,632 | +0.06(+1.01%) |
Mar 17, 2005 | 5.556 | 5.600 | 5.501 | 5.539 | 25,711,484 | -0.02(-0.36%) |
Mar 16, 2005 | 5.557 | 5.614 | 5.536 | 5.559 | 32,373,956 | -0.05(-0.88%) |
Mar 15, 2005 | 5.624 | 5.665 | 5.592 | 5.609 | 34,178,304 | -0.01(-0.24%) |
Mar 14, 2005 | 5.513 | 5.624 | 5.500 | 5.622 | 29,600,766 | +0.12(+2.16%) |
Mar 11, 2005 | 5.554 | 5.587 | 5.490 | 5.503 | 29,628,836 | -0.06(-1.07%) |
Mar 10, 2005 | 5.569 | 5.638 | 5.524 | 5.562 | 34,678,744 | -0.01(-0.12%) |
Mar 09, 2005 | 5.546 | 5.624 | 5.536 | 5.569 | 41,011,404 | +0.00(+0.06%) |
Mar 08, 2005 | 5.524 | 5.605 | 5.519 | 5.566 | 38,711,276 | +0.04(+0.66%) |
Mar 07, 2005 | 5.440 | 5.551 | 5.428 | 5.529 | 34,827,464 | +0.11(+1.95%) |
Mar 04, 2005 | 5.432 | 5.460 | 5.404 | 5.423 | 26,846,924 | +0.04(+0.83%) |
Mar 03, 2005 | 5.428 | 5.445 | 5.364 | 5.379 | 30,502,362 | -0.06(-1.06%) |
Mar 02, 2005 | 5.410 | 5.476 | 5.405 | 5.437 | 23,735,424 | -0.00(-0.03%) |