Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.780 | 5.891 | 5.742 | 5.873 | 149,492 | +0.09(+1.50%) |
May 27, 2005 | 5.804 | 5.804 | 5.783 | 5.787 | 18,470 | +0.05(+0.91%) |
May 26, 2005 | 5.735 | 5.759 | 5.686 | 5.735 | 38,960 | +0.02(+0.42%) |
May 25, 2005 | 5.672 | 5.710 | 5.665 | 5.710 | 49,927 | +0.02(+0.37%) |
May 24, 2005 | 5.717 | 5.752 | 5.669 | 5.690 | 57,719 | -0.06(-1.08%) |
May 23, 2005 | 5.804 | 5.804 | 5.752 | 5.752 | 14,429 | -0.03(-0.60%) |
May 20, 2005 | 5.700 | 5.790 | 5.700 | 5.787 | 52,235 | +0.03(+0.60%) |
May 19, 2005 | 5.804 | 5.804 | 5.703 | 5.752 | 73,591 | -0.04(-0.63%) |
May 18, 2005 | 5.769 | 5.804 | 5.683 | 5.788 | 42,712 | -0.03(-0.57%) |
May 17, 2005 | 5.828 | 5.870 | 5.728 | 5.821 | 13,852 | +0.01(+0.24%) |
May 16, 2005 | 5.769 | 5.873 | 5.728 | 5.807 | 30,591 | +0.00(+0.06%) |
May 13, 2005 | 5.818 | 5.818 | 5.780 | 5.804 | 14,141 | -0.01(-0.24%) |
May 12, 2005 | 5.790 | 5.818 | 5.728 | 5.818 | 27,993 | +0.03(+0.48%) |
May 11, 2005 | 5.839 | 5.859 | 5.735 | 5.790 | 33,188 | -0.05(-0.77%) |
May 10, 2005 | 5.856 | 5.877 | 5.810 | 5.835 | 29,148 | +0.06(+1.02%) |
May 09, 2005 | 5.835 | 5.852 | 5.769 | 5.776 | 29,148 | -0.06(-0.95%) |
May 06, 2005 | 5.932 | 5.981 | 5.787 | 5.832 | 80,806 | -0.14(-2.26%) |
May 05, 2005 | 5.960 | 5.981 | 5.898 | 5.967 | 41,846 | +0.04(+0.70%) |
May 04, 2005 | 5.804 | 5.977 | 5.749 | 5.925 | 83,404 | +0.08(+1.42%) |
May 03, 2005 | 5.839 | 5.873 | 5.802 | 5.842 | 30,879 | +0.04(+0.66%) |
May 02, 2005 | 5.804 | 5.828 | 5.738 | 5.804 | 27,705 | +0.00(+0.00%) |
Apr 29, 2005 | 5.814 | 5.814 | 5.752 | 5.804 | 16,161 | +0.02(+0.30%) |
Apr 28, 2005 | 5.707 | 5.856 | 5.707 | 5.787 | 55,698 | +0.09(+1.52%) |
Apr 27, 2005 | 5.738 | 5.783 | 5.676 | 5.700 | 47,041 | -0.01(-0.12%) |
Apr 26, 2005 | 5.683 | 5.707 | 5.624 | 5.707 | 50,792 | +0.04(+0.67%) |
Apr 25, 2005 | 5.589 | 5.669 | 5.551 | 5.669 | 52,812 | +0.09(+1.68%) |
Apr 22, 2005 | 5.544 | 5.575 | 5.537 | 5.575 | 45,886 | +0.01(+0.12%) |
Apr 21, 2005 | 5.544 | 5.575 | 5.537 | 5.568 | 61,759 | -0.04(-0.68%) |
Apr 20, 2005 | 5.662 | 5.665 | 5.579 | 5.606 | 51,947 | -0.03(-0.49%) |
Apr 19, 2005 | 5.613 | 5.665 | 5.561 | 5.634 | 100,719 | +0.03(+0.56%) |
Apr 18, 2005 | 5.658 | 5.707 | 5.589 | 5.603 | 67,819 | -0.07(-1.22%) |
Apr 15, 2005 | 5.648 | 5.672 | 5.561 | 5.672 | 51,658 | +0.03(+0.61%) |
Apr 14, 2005 | 5.579 | 5.662 | 5.565 | 5.638 | 140,545 | +0.06(+1.06%) |
Apr 13, 2005 | 5.575 | 5.648 | 5.554 | 5.579 | 58,296 | +0.01(+0.25%) |
Apr 12, 2005 | 5.548 | 5.638 | 5.544 | 5.565 | 45,020 | -0.01(-0.19%) |
Apr 11, 2005 | 5.645 | 5.645 | 5.561 | 5.575 | 44,732 | -0.06(-0.98%) |
Apr 08, 2005 | 5.624 | 5.645 | 5.589 | 5.631 | 48,484 | +0.03(+0.62%) |
Apr 07, 2005 | 5.631 | 5.648 | 5.596 | 5.596 | 46,175 | -0.02(-0.31%) |
Apr 06, 2005 | 5.551 | 5.613 | 5.544 | 5.613 | 39,826 | +0.07(+1.19%) |
Apr 05, 2005 | 5.554 | 5.568 | 5.530 | 5.548 | 68,685 | -0.01(-0.12%) |
Apr 04, 2005 | 5.596 | 5.603 | 5.527 | 5.554 | 114,572 | +0.00(+0.00%) |
Apr 01, 2005 | 5.464 | 5.561 | 5.464 | 5.554 | 73,880 | +0.10(+1.84%) |
Mar 31, 2005 | 5.298 | 5.457 | 5.295 | 5.454 | 76,477 | +0.15(+2.88%) |
Mar 30, 2005 | 5.374 | 5.402 | 5.288 | 5.302 | 120,921 | -0.14(-2.55%) |
Mar 29, 2005 | 5.291 | 5.440 | 5.284 | 5.440 | 108,800 | +0.10(+1.88%) |
Mar 28, 2005 | 5.405 | 5.405 | 5.288 | 5.340 | 148,338 | -0.07(-1.22%) |
Mar 24, 2005 | 5.388 | 5.433 | 5.371 | 5.405 | 128,136 | +0.00(+0.00%) |
Mar 23, 2005 | 5.537 | 5.558 | 5.284 | 5.405 | 150,069 | -0.07(-1.27%) |
Mar 22, 2005 | 5.648 | 5.697 | 5.371 | 5.475 | 225,393 | -0.17(-3.07%) |
Mar 21, 2005 | 5.596 | 5.655 | 5.589 | 5.648 | 165,076 | +0.08(+1.37%) |
Mar 18, 2005 | 5.613 | 5.620 | 5.548 | 5.572 | 111,975 | -0.13(-2.25%) |
Mar 17, 2005 | 5.613 | 5.735 | 5.492 | 5.700 | 301,293 | -0.03(-0.60%) |
Mar 16, 2005 | 5.925 | 5.943 | 5.700 | 5.735 | 244,151 | -0.22(-3.72%) |
Mar 15, 2005 | 6.047 | 6.081 | 5.918 | 5.956 | 66,665 | -0.12(-2.05%) |
Mar 14, 2005 | 6.116 | 6.137 | 5.908 | 6.081 | 84,847 | -0.05(-0.85%) |
Mar 11, 2005 | 6.012 | 6.157 | 5.981 | 6.133 | 96,968 | +0.11(+1.84%) |
Mar 10, 2005 | 6.029 | 6.064 | 5.856 | 6.022 | 177,774 | -0.06(-0.97%) |
Mar 09, 2005 | 6.220 | 6.279 | 6.029 | 6.081 | 188,164 | -0.21(-3.31%) |
Mar 08, 2005 | 6.282 | 6.306 | 6.272 | 6.289 | 51,369 | +0.01(+0.22%) |
Mar 07, 2005 | 6.320 | 6.376 | 6.275 | 6.275 | 98,988 | -0.05(-0.77%) |
Mar 04, 2005 | 6.428 | 6.487 | 6.306 | 6.324 | 145,452 | -0.15(-2.30%) |
Mar 03, 2005 | 6.473 | 6.521 | 6.442 | 6.473 | 41,557 | -0.03(-0.53%) |
Mar 02, 2005 | 6.497 | 6.521 | 6.448 | 6.507 | 33,188 | +0.01(+0.11%) |