Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.010 | 5.084 | 4.971 | 5.062 | 159,351 | -0.02(-0.38%) |
May 27, 2005 | 5.079 | 5.104 | 4.971 | 5.082 | 153,677 | -0.04(-0.76%) |
May 26, 2005 | 5.280 | 5.292 | 5.002 | 5.120 | 311,453 | -0.25(-4.68%) |
May 25, 2005 | 5.278 | 5.435 | 5.093 | 5.372 | 154,462 | +0.12(+2.37%) |
May 24, 2005 | 5.220 | 5.303 | 5.195 | 5.247 | 196,251 | -0.01(-0.16%) |
May 23, 2005 | 5.482 | 5.499 | 5.231 | 5.256 | 423,283 | -0.28(-5.13%) |
May 20, 2005 | 5.584 | 5.612 | 5.487 | 5.540 | 202,761 | -0.04(-0.74%) |
May 19, 2005 | 5.267 | 5.640 | 5.267 | 5.582 | 512,614 | +0.37(+7.07%) |
May 18, 2005 | 5.134 | 5.231 | 5.079 | 5.213 | 93,418 | +0.04(+0.77%) |
May 17, 2005 | 5.258 | 5.258 | 4.902 | 5.173 | 568,292 | -0.11(-2.14%) |
May 16, 2005 | 5.454 | 5.454 | 5.253 | 5.286 | 258,135 | -0.11(-2.10%) |
May 13, 2005 | 5.590 | 5.590 | 5.383 | 5.399 | 198,315 | -0.13(-2.30%) |
May 12, 2005 | 6.123 | 6.123 | 5.438 | 5.526 | 585,245 | -0.51(-8.38%) |
May 11, 2005 | 6.026 | 6.156 | 6.004 | 6.032 | 390,149 | +0.04(+0.60%) |
May 10, 2005 | 5.941 | 6.087 | 5.921 | 5.996 | 332,613 | +0.02(+0.42%) |
May 09, 2005 | 5.827 | 6.027 | 5.797 | 5.971 | 653,035 | +0.17(+2.85%) |
May 06, 2005 | 5.880 | 5.885 | 5.761 | 5.805 | 292,447 | +0.03(+0.57%) |
May 05, 2005 | 5.587 | 5.869 | 5.524 | 5.772 | 750,925 | +0.19(+3.36%) |
May 04, 2005 | 5.570 | 5.827 | 5.507 | 5.584 | 634,398 | +0.06(+1.05%) |
May 03, 2005 | 5.275 | 5.565 | 5.275 | 5.526 | 368,087 | +0.28(+5.32%) |
May 02, 2005 | 5.314 | 5.385 | 5.228 | 5.247 | 211,777 | -0.02(-0.37%) |
Apr 29, 2005 | 5.189 | 5.372 | 5.189 | 5.267 | 204,952 | +0.07(+1.30%) |
Apr 28, 2005 | 5.413 | 5.507 | 5.195 | 5.199 | 352,024 | -0.26(-4.68%) |
Apr 27, 2005 | 5.537 | 5.546 | 5.413 | 5.454 | 311,554 | -0.07(-1.25%) |
Apr 26, 2005 | 5.485 | 5.543 | 5.410 | 5.524 | 386,064 | +0.12(+2.20%) |
Apr 25, 2005 | 5.463 | 5.463 | 5.358 | 5.405 | 423,681 | +0.02(+0.46%) |
Apr 22, 2005 | 5.385 | 5.526 | 5.344 | 5.380 | 686,944 | +0.02(+0.36%) |
Apr 21, 2005 | 5.416 | 5.443 | 5.319 | 5.361 | 434,370 | +0.01(+0.15%) |
Apr 20, 2005 | 5.294 | 5.546 | 5.275 | 5.352 | 411,066 | +0.06(+1.15%) |
Apr 19, 2005 | 5.206 | 5.385 | 5.192 | 5.292 | 367,884 | +0.08(+1.54%) |
Apr 18, 2005 | 4.933 | 5.217 | 4.836 | 5.211 | 137,307 | +0.22(+4.31%) |
Apr 15, 2005 | 5.214 | 5.214 | 4.822 | 4.996 | 236,993 | -0.19(-3.57%) |
Apr 14, 2005 | 5.203 | 5.214 | 5.024 | 5.181 | 357,633 | -0.01(-0.11%) |
Apr 13, 2005 | 5.165 | 5.225 | 5.082 | 5.187 | 440,609 | +0.04(+0.70%) |
Apr 12, 2005 | 4.935 | 5.214 | 4.935 | 5.151 | 630,716 | +0.18(+3.55%) |
Apr 11, 2005 | 4.927 | 5.040 | 4.921 | 4.974 | 249,391 | +0.02(+0.45%) |
Apr 08, 2005 | 4.957 | 5.013 | 4.902 | 4.952 | 178,490 | -0.01(-0.28%) |
Apr 07, 2005 | 4.897 | 5.054 | 4.863 | 4.966 | 428,671 | +0.10(+2.16%) |
Apr 06, 2005 | 4.819 | 4.930 | 4.747 | 4.861 | 93,063 | +0.04(+0.86%) |
Apr 05, 2005 | 4.709 | 4.819 | 4.604 | 4.819 | 247,425 | +0.11(+2.41%) |
Apr 04, 2005 | 4.739 | 4.739 | 4.571 | 4.706 | 341,433 | -0.04(-0.93%) |
Apr 01, 2005 | 4.761 | 4.830 | 4.662 | 4.750 | 209,319 | -0.08(-1.71%) |
Mar 31, 2005 | 4.897 | 4.916 | 4.753 | 4.833 | 156,780 | -0.04(-0.74%) |
Mar 30, 2005 | 4.825 | 4.930 | 4.781 | 4.869 | 107,166 | +0.05(+0.97%) |
Mar 29, 2005 | 4.712 | 4.919 | 4.670 | 4.822 | 241,783 | +0.07(+1.51%) |
Mar 28, 2005 | 4.794 | 4.888 | 4.689 | 4.750 | 302,259 | -0.03(-0.58%) |
Mar 24, 2005 | 4.858 | 4.858 | 4.756 | 4.778 | 89,602 | -0.07(-1.54%) |
Mar 23, 2005 | 4.891 | 4.944 | 4.772 | 4.852 | 98,049 | -0.10(-2.12%) |
Mar 22, 2005 | 4.819 | 4.971 | 4.695 | 4.957 | 265,887 | +0.12(+2.57%) |
Mar 21, 2005 | 4.828 | 4.852 | 4.612 | 4.833 | 885,310 | +0.04(+0.92%) |
Mar 18, 2005 | 4.745 | 4.817 | 4.643 | 4.789 | 211,104 | -0.01(-0.23%) |
Mar 17, 2005 | 4.698 | 4.825 | 4.698 | 4.800 | 421,400 | -0.02(-0.46%) |
Mar 16, 2005 | 4.847 | 4.883 | 4.695 | 4.822 | 140,102 | -0.12(-2.46%) |
Mar 15, 2005 | 4.883 | 4.971 | 4.819 | 4.944 | 385,427 | +0.00(+0.06%) |
Mar 14, 2005 | 4.819 | 4.941 | 4.775 | 4.941 | 304,392 | +0.09(+1.82%) |
Mar 11, 2005 | 4.886 | 4.930 | 4.830 | 4.852 | 131,510 | -0.02(-0.34%) |
Mar 10, 2005 | 5.040 | 5.040 | 4.811 | 4.869 | 251,596 | -0.12(-2.38%) |
Mar 09, 2005 | 4.880 | 5.137 | 4.880 | 4.988 | 726,535 | +0.04(+0.84%) |
Mar 08, 2005 | 4.761 | 4.966 | 4.703 | 4.946 | 131,807 | +0.11(+2.23%) |
Mar 07, 2005 | 4.819 | 4.863 | 4.695 | 4.839 | 159,155 | -0.14(-2.77%) |
Mar 04, 2005 | 4.902 | 4.985 | 4.897 | 4.977 | 197,348 | +0.10(+2.04%) |
Mar 03, 2005 | 4.764 | 4.971 | 4.725 | 4.877 | 703,162 | +0.13(+2.67%) |
Mar 02, 2005 | 4.598 | 4.770 | 4.554 | 4.750 | 348,476 | +0.27(+6.04%) |