Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.551 | 5.704 | 5.551 | 5.574 | 34,081 | -0.06(-1.08%) |
May 27, 2005 | 5.666 | 5.666 | 5.529 | 5.635 | 91,150 | -0.09(-1.60%) |
May 26, 2005 | 5.567 | 5.727 | 5.529 | 5.727 | 67,998 | +0.16(+2.88%) |
May 25, 2005 | 5.605 | 5.643 | 5.536 | 5.567 | 41,651 | -0.09(-1.62%) |
May 24, 2005 | 5.719 | 5.719 | 5.582 | 5.658 | 47,602 | +0.01(+0.14%) |
May 23, 2005 | 5.643 | 5.681 | 5.536 | 5.651 | 90,670 | -0.03(-0.54%) |
May 20, 2005 | 5.719 | 5.734 | 5.590 | 5.681 | 68,661 | -0.03(-0.53%) |
May 19, 2005 | 5.719 | 5.734 | 5.612 | 5.712 | 72,008 | +0.02(+0.40%) |
May 18, 2005 | 5.574 | 5.704 | 5.567 | 5.689 | 119,989 | +0.08(+1.50%) |
May 17, 2005 | 5.536 | 5.628 | 5.521 | 5.605 | 83,254 | +0.00(+0.00%) |
May 16, 2005 | 5.529 | 5.605 | 5.498 | 5.605 | 53,101 | +0.08(+1.38%) |
May 13, 2005 | 5.582 | 5.582 | 5.529 | 5.529 | 134,117 | -0.01(-0.14%) |
May 12, 2005 | 5.567 | 6.146 | 5.490 | 5.536 | 265,271 | -0.03(-0.55%) |
May 11, 2005 | 5.620 | 5.689 | 5.468 | 5.567 | 101,190 | -0.03(-0.54%) |
May 10, 2005 | 5.483 | 5.597 | 5.376 | 5.597 | 102,359 | +0.08(+1.52%) |
May 09, 2005 | 5.490 | 5.551 | 5.384 | 5.513 | 144,627 | -0.02(-0.28%) |
May 06, 2005 | 5.582 | 5.582 | 5.506 | 5.529 | 102,906 | +0.03(+0.55%) |
May 05, 2005 | 5.490 | 5.536 | 5.460 | 5.498 | 233,405 | -0.08(-1.37%) |
May 04, 2005 | 5.612 | 5.612 | 5.429 | 5.574 | 118,530 | +0.03(+0.55%) |
May 03, 2005 | 5.643 | 5.643 | 5.498 | 5.544 | 189,027 | -0.18(-3.07%) |
May 02, 2005 | 5.529 | 5.719 | 5.483 | 5.719 | 119,852 | +0.20(+3.59%) |
Apr 29, 2005 | 5.437 | 5.521 | 5.330 | 5.521 | 222,551 | +0.38(+7.42%) |
Apr 28, 2005 | 5.239 | 5.338 | 5.124 | 5.140 | 182,898 | -0.15(-2.88%) |
Apr 27, 2005 | 5.323 | 5.361 | 5.254 | 5.292 | 84,859 | -0.07(-1.28%) |
Apr 26, 2005 | 5.285 | 5.376 | 5.262 | 5.361 | 88,446 | +0.02(+0.43%) |
Apr 25, 2005 | 5.285 | 5.391 | 5.201 | 5.338 | 61,862 | +0.03(+0.57%) |
Apr 22, 2005 | 5.414 | 5.414 | 5.254 | 5.307 | 117,439 | -0.18(-3.20%) |
Apr 21, 2005 | 5.155 | 5.498 | 5.109 | 5.483 | 98,462 | +0.35(+6.84%) |
Apr 20, 2005 | 5.216 | 5.353 | 5.132 | 5.132 | 129,827 | -0.09(-1.75%) |
Apr 19, 2005 | 5.178 | 5.254 | 5.109 | 5.224 | 108,801 | +0.01(+0.15%) |
Apr 18, 2005 | 5.323 | 5.375 | 5.117 | 5.216 | 94,146 | -0.05(-0.87%) |
Apr 15, 2005 | 5.399 | 5.407 | 5.254 | 5.262 | 57,637 | -0.14(-2.54%) |
Apr 14, 2005 | 5.399 | 5.506 | 5.391 | 5.399 | 58,716 | -0.03(-0.56%) |
Apr 13, 2005 | 5.391 | 5.742 | 5.391 | 5.429 | 114,598 | +0.02(+0.28%) |
Apr 12, 2005 | 5.292 | 5.422 | 5.262 | 5.414 | 1,090,059 | +0.12(+2.31%) |
Apr 11, 2005 | 5.300 | 5.429 | 5.285 | 5.292 | 99,991 | -0.01(-0.14%) |
Apr 08, 2005 | 5.414 | 5.422 | 5.262 | 5.300 | 79,679 | -0.11(-1.97%) |
Apr 07, 2005 | 5.346 | 5.452 | 5.346 | 5.407 | 33,102 | +0.05(+0.85%) |
Apr 06, 2005 | 5.468 | 5.506 | 5.361 | 5.361 | 115,380 | -0.02(-0.42%) |
Apr 05, 2005 | 5.445 | 5.506 | 5.368 | 5.384 | 96,050 | -0.01(-0.14%) |
Apr 04, 2005 | 5.338 | 5.453 | 5.300 | 5.391 | 85,102 | -0.11(-2.08%) |
Apr 01, 2005 | 5.548 | 5.681 | 5.445 | 5.506 | 163,152 | -0.11(-1.90%) |
Mar 31, 2005 | 5.574 | 5.612 | 5.475 | 5.612 | 88,720 | +0.04(+0.68%) |
Mar 30, 2005 | 5.513 | 5.574 | 5.475 | 5.574 | 30,394 | +0.11(+2.10%) |
Mar 29, 2005 | 5.521 | 5.635 | 5.452 | 5.460 | 79,595 | -0.11(-2.05%) |
Mar 28, 2005 | 5.559 | 5.612 | 5.536 | 5.574 | 66,602 | +0.07(+1.25%) |
Mar 24, 2005 | 5.612 | 5.612 | 5.498 | 5.506 | 51,527 | -0.02(-0.41%) |
Mar 23, 2005 | 5.460 | 5.605 | 5.460 | 5.529 | 45,311 | +0.07(+1.26%) |
Mar 22, 2005 | 5.460 | 5.605 | 5.460 | 5.460 | 47,584 | -0.06(-1.11%) |
Mar 21, 2005 | 5.506 | 5.559 | 5.460 | 5.521 | 28,730 | +0.07(+1.26%) |
Mar 18, 2005 | 5.582 | 5.597 | 5.414 | 5.452 | 139,656 | -0.07(-1.24%) |
Mar 17, 2005 | 5.582 | 5.620 | 5.483 | 5.521 | 53,662 | -0.05(-0.82%) |
Mar 16, 2005 | 5.490 | 5.590 | 5.437 | 5.567 | 99,772 | +0.06(+1.11%) |
Mar 15, 2005 | 5.643 | 5.643 | 5.414 | 5.506 | 66,907 | -0.11(-2.04%) |
Mar 14, 2005 | 5.529 | 5.635 | 5.529 | 5.620 | 72,035 | -0.02(-0.41%) |
Mar 11, 2005 | 5.574 | 5.643 | 5.574 | 5.643 | 91,901 | +0.06(+1.09%) |
Mar 10, 2005 | 5.582 | 5.689 | 5.544 | 5.582 | 87,069 | -0.02(-0.41%) |
Mar 09, 2005 | 5.551 | 5.643 | 5.536 | 5.605 | 84,364 | +0.00(+0.00%) |
Mar 08, 2005 | 5.605 | 5.681 | 5.605 | 5.605 | 79,037 | -0.01(-0.14%) |
Mar 07, 2005 | 5.795 | 5.864 | 5.605 | 5.612 | 59,724 | -0.24(-4.17%) |
Mar 04, 2005 | 5.811 | 5.925 | 5.788 | 5.856 | 33,442 | +0.10(+1.72%) |
Mar 03, 2005 | 5.651 | 5.795 | 5.582 | 5.757 | 62,386 | +0.18(+3.14%) |
Mar 02, 2005 | 5.689 | 5.826 | 5.521 | 5.582 | 144,071 | -0.10(-1.75%) |