Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.500 | 6.560 | 6.460 | 6.550 | 139,668 | +0.09(+1.39%) |
May 27, 2005 | 6.580 | 6.580 | 6.420 | 6.460 | 144,972 | +0.02(+0.31%) |
May 26, 2005 | 6.580 | 6.650 | 6.400 | 6.440 | 242,242 | -0.05(-0.77%) |
May 25, 2005 | 6.370 | 6.550 | 6.250 | 6.490 | 280,911 | +0.17(+2.69%) |
May 24, 2005 | 6.140 | 6.360 | 6.130 | 6.320 | 203,900 | +0.13(+2.10%) |
May 23, 2005 | 6.010 | 6.250 | 5.980 | 6.190 | 139,817 | +0.03(+0.49%) |
May 20, 2005 | 6.190 | 6.190 | 6.000 | 6.160 | 73,982 | +0.08(+1.32%) |
May 19, 2005 | 5.950 | 6.170 | 5.930 | 6.080 | 105,691 | -0.02(-0.33%) |
May 18, 2005 | 5.920 | 6.100 | 5.790 | 6.100 | 103,600 | +0.28(+4.81%) |
May 17, 2005 | 5.880 | 5.880 | 5.700 | 5.820 | 130,376 | +0.02(+0.34%) |
May 16, 2005 | 6.390 | 6.390 | 5.650 | 5.800 | 184,408 | -0.48(-7.64%) |
May 13, 2005 | 6.330 | 6.440 | 6.250 | 6.280 | 150,104 | -0.11(-1.72%) |
May 12, 2005 | 6.100 | 6.400 | 6.100 | 6.390 | 119,483 | +0.15(+2.40%) |
May 11, 2005 | 6.200 | 6.240 | 6.070 | 6.240 | 117,935 | +0.16(+2.63%) |
May 10, 2005 | 6.100 | 6.150 | 6.000 | 6.080 | 173,928 | +0.10(+1.67%) |
May 09, 2005 | 5.800 | 6.030 | 5.690 | 5.980 | 189,751 | +0.09(+1.53%) |
May 06, 2005 | 5.950 | 5.960 | 5.760 | 5.890 | 95,110 | +0.02(+0.34%) |
May 05, 2005 | 6.040 | 6.040 | 5.750 | 5.870 | 139,811 | -0.03(-0.51%) |
May 04, 2005 | 5.700 | 5.900 | 5.520 | 5.900 | 162,845 | +0.28(+4.89%) |
May 03, 2005 | 5.490 | 5.650 | 5.370 | 5.625 | 230,987 | +0.21(+3.97%) |
May 02, 2005 | 5.400 | 5.440 | 5.250 | 5.410 | 149,689 | +0.16(+3.05%) |
Apr 29, 2005 | 5.490 | 5.490 | 5.130 | 5.250 | 175,364 | -0.20(-3.67%) |
Apr 28, 2005 | 5.460 | 5.490 | 5.369 | 5.450 | 134,303 | +0.07(+1.30%) |
Apr 27, 2005 | 5.420 | 5.440 | 5.350 | 5.380 | 89,832 | -0.01(-0.19%) |
Apr 26, 2005 | 5.430 | 5.490 | 5.310 | 5.390 | 137,032 | -0.01(-0.19%) |
Apr 25, 2005 | 5.350 | 5.470 | 5.270 | 5.400 | 176,719 | +0.14(+2.66%) |
Apr 22, 2005 | 5.160 | 5.350 | 5.130 | 5.260 | 138,515 | +0.05(+0.96%) |
Apr 21, 2005 | 5.030 | 5.400 | 5.010 | 5.210 | 167,550 | +0.14(+2.76%) |
Apr 20, 2005 | 5.250 | 5.250 | 5.010 | 5.070 | 139,511 | +0.03(+0.60%) |
Apr 19, 2005 | 5.160 | 5.250 | 5.040 | 5.040 | 158,601 | -0.12(-2.33%) |
Apr 18, 2005 | 5.140 | 5.240 | 5.090 | 5.160 | 90,045 | +0.06(+1.18%) |
Apr 15, 2005 | 5.350 | 5.430 | 5.050 | 5.100 | 169,767 | -0.16(-3.04%) |
Apr 14, 2005 | 5.260 | 5.390 | 5.260 | 5.260 | 97,446 | -0.04(-0.75%) |
Apr 13, 2005 | 5.340 | 5.450 | 5.290 | 5.300 | 116,682 | +0.00(+0.00%) |
Apr 12, 2005 | 5.320 | 5.380 | 5.230 | 5.300 | 99,048 | +0.05(+0.95%) |
Apr 11, 2005 | 5.450 | 5.450 | 5.250 | 5.250 | 111,135 | -0.14(-2.60%) |
Apr 08, 2005 | 5.350 | 5.500 | 5.250 | 5.390 | 106,311 | +0.10(+1.89%) |
Apr 07, 2005 | 5.130 | 5.490 | 5.000 | 5.290 | 263,183 | +0.26(+5.17%) |
Apr 06, 2005 | 4.900 | 5.150 | 4.880 | 5.030 | 179,620 | +0.12(+2.44%) |
Apr 05, 2005 | 5.050 | 5.050 | 4.826 | 4.910 | 142,427 | -0.08(-1.60%) |
Apr 04, 2005 | 4.750 | 5.020 | 4.750 | 4.990 | 146,979 | +0.22(+4.61%) |
Apr 01, 2005 | 4.690 | 4.860 | 4.690 | 4.770 | 130,968 | +0.08(+1.71%) |
Mar 31, 2005 | 4.690 | 4.800 | 4.650 | 4.690 | 101,722 | -0.12(-2.49%) |
Mar 30, 2005 | 4.750 | 4.810 | 4.640 | 4.810 | 75,434 | +0.18(+3.89%) |
Mar 29, 2005 | 4.800 | 4.800 | 4.620 | 4.630 | 109,937 | -0.04(-0.86%) |
Mar 28, 2005 | 4.850 | 4.850 | 4.620 | 4.670 | 93,296 | -0.06(-1.27%) |
Mar 24, 2005 | 4.830 | 4.920 | 4.730 | 4.730 | 78,210 | -0.04(-0.84%) |
Mar 23, 2005 | 4.900 | 4.900 | 4.600 | 4.770 | 106,602 | +0.09(+1.92%) |
Mar 22, 2005 | 4.930 | 5.000 | 4.680 | 4.680 | 83,490 | -0.20(-4.10%) |
Mar 21, 2005 | 4.650 | 4.900 | 4.630 | 4.880 | 159,833 | +0.22(+4.72%) |
Mar 18, 2005 | 4.750 | 4.850 | 4.630 | 4.660 | 183,400 | -0.04(-0.85%) |
Mar 17, 2005 | 4.850 | 4.850 | 4.640 | 4.700 | 115,679 | -0.10(-2.08%) |
Mar 16, 2005 | 4.850 | 4.940 | 4.750 | 4.800 | 116,148 | +0.07(+1.48%) |
Mar 15, 2005 | 5.000 | 5.000 | 4.700 | 4.730 | 88,472 | -0.23(-4.64%) |
Mar 14, 2005 | 4.890 | 5.010 | 4.640 | 4.960 | 159,829 | +0.19(+3.98%) |
Mar 11, 2005 | 4.700 | 4.820 | 4.690 | 4.770 | 115,084 | +0.13(+2.80%) |
Mar 10, 2005 | 4.780 | 5.010 | 4.610 | 4.640 | 167,280 | -0.16(-3.33%) |
Mar 09, 2005 | 4.750 | 4.830 | 4.720 | 4.800 | 119,290 | +0.04(+0.84%) |
Mar 08, 2005 | 4.780 | 4.860 | 4.740 | 4.760 | 147,884 | -0.12(-2.46%) |
Mar 07, 2005 | 4.900 | 5.000 | 4.850 | 4.880 | 188,709 | +0.07(+1.46%) |
Mar 04, 2005 | 4.850 | 4.880 | 4.730 | 4.810 | 171,887 | +0.08(+1.69%) |
Mar 03, 2005 | 4.960 | 4.960 | 4.730 | 4.730 | 189,152 | -0.19(-3.86%) |
Mar 02, 2005 | 4.960 | 5.040 | 4.900 | 4.920 | 190,190 | -0.11(-2.19%) |