Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.110 | 5.150 | 5.000 | 5.100 | 55,700 | +0.08(+1.59%) |
May 27, 2005 | 5.050 | 5.100 | 4.920 | 5.020 | 58,600 | -0.06(-1.18%) |
May 26, 2005 | 4.980 | 5.080 | 4.880 | 5.080 | 84,100 | +0.17(+3.46%) |
May 25, 2005 | 5.000 | 5.040 | 4.910 | 4.910 | 77,000 | -0.12(-2.39%) |
May 24, 2005 | 5.250 | 5.310 | 4.980 | 5.030 | 77,100 | -0.15(-2.90%) |
May 23, 2005 | 5.230 | 5.250 | 5.150 | 5.180 | 50,000 | -0.05(-0.96%) |
May 20, 2005 | 5.110 | 5.240 | 4.960 | 5.230 | 67,900 | +0.12(+2.35%) |
May 19, 2005 | 5.050 | 5.250 | 5.050 | 5.110 | 152,900 | +0.10(+2.00%) |
May 18, 2005 | 5.090 | 5.160 | 4.920 | 5.010 | 315,800 | -0.08(-1.57%) |
May 17, 2005 | 4.950 | 5.130 | 4.910 | 5.090 | 181,000 | +0.10(+2.00%) |
May 16, 2005 | 5.080 | 5.150 | 4.780 | 4.990 | 131,900 | -0.05(-0.99%) |
May 13, 2005 | 5.280 | 5.330 | 5.010 | 5.040 | 56,900 | -0.27(-5.08%) |
May 12, 2005 | 5.300 | 5.370 | 5.240 | 5.310 | 74,500 | +0.00(+0.00%) |
May 11, 2005 | 5.640 | 5.750 | 5.300 | 5.310 | 106,500 | -0.30(-5.35%) |
May 10, 2005 | 5.750 | 5.750 | 5.610 | 5.610 | 94,400 | -0.13(-2.26%) |
May 09, 2005 | 5.750 | 5.799 | 5.690 | 5.740 | 60,200 | +0.02(+0.35%) |
May 06, 2005 | 5.980 | 6.000 | 5.700 | 5.720 | 79,400 | -0.16(-2.72%) |
May 05, 2005 | 5.750 | 5.880 | 5.700 | 5.880 | 95,600 | +0.18(+3.16%) |
May 04, 2005 | 5.700 | 5.790 | 5.650 | 5.700 | 122,700 | +0.01(+0.18%) |
May 03, 2005 | 5.700 | 5.730 | 5.510 | 5.690 | 221,300 | -0.14(-2.40%) |
May 02, 2005 | 5.820 | 5.920 | 5.780 | 5.830 | 63,400 | -0.01(-0.17%) |
Apr 29, 2005 | 5.900 | 5.920 | 5.720 | 5.840 | 123,000 | +0.03(+0.52%) |
Apr 28, 2005 | 5.930 | 6.000 | 5.800 | 5.810 | 73,000 | -0.14(-2.35%) |
Apr 27, 2005 | 6.120 | 6.140 | 5.940 | 5.950 | 142,700 | -0.20(-3.25%) |
Apr 26, 2005 | 6.230 | 6.250 | 6.120 | 6.150 | 47,400 | -0.07(-1.13%) |
Apr 25, 2005 | 6.200 | 6.220 | 6.100 | 6.220 | 85,400 | +0.05(+0.81%) |
Apr 22, 2005 | 6.080 | 6.180 | 6.050 | 6.170 | 84,700 | +0.09(+1.48%) |
Apr 21, 2005 | 5.990 | 6.110 | 5.980 | 6.080 | 49,500 | +0.17(+2.88%) |
Apr 20, 2005 | 6.050 | 6.150 | 5.860 | 5.910 | 79,400 | -0.14(-2.31%) |
Apr 19, 2005 | 6.150 | 6.200 | 5.920 | 6.050 | 100,500 | -0.04(-0.66%) |
Apr 18, 2005 | 6.050 | 6.190 | 5.900 | 6.090 | 102,700 | -0.06(-0.98%) |
Apr 15, 2005 | 6.170 | 6.230 | 6.050 | 6.150 | 298,500 | -0.05(-0.81%) |
Apr 14, 2005 | 6.020 | 6.280 | 6.000 | 6.200 | 128,400 | +0.16(+2.65%) |
Apr 13, 2005 | 6.400 | 6.400 | 6.040 | 6.040 | 51,400 | -0.31(-4.88%) |
Apr 12, 2005 | 6.200 | 6.350 | 6.190 | 6.350 | 93,800 | +0.15(+2.42%) |
Apr 11, 2005 | 6.200 | 6.250 | 6.160 | 6.200 | 270,700 | +0.01(+0.16%) |
Apr 08, 2005 | 6.150 | 6.250 | 6.090 | 6.190 | 86,000 | +0.09(+1.48%) |
Apr 07, 2005 | 6.060 | 6.120 | 6.050 | 6.100 | 29,800 | +0.03(+0.49%) |
Apr 06, 2005 | 5.990 | 6.120 | 5.990 | 6.070 | 130,900 | +0.07(+1.17%) |
Apr 05, 2005 | 5.970 | 6.070 | 5.950 | 6.000 | 148,400 | +0.03(+0.50%) |
Apr 04, 2005 | 6.000 | 6.030 | 5.920 | 5.970 | 52,000 | -0.05(-0.83%) |
Apr 01, 2005 | 6.020 | 6.120 | 5.950 | 6.020 | 64,100 | +0.07(+1.18%) |
Mar 31, 2005 | 6.010 | 6.090 | 5.850 | 5.950 | 113,500 | -0.06(-1.00%) |
Mar 30, 2005 | 6.000 | 6.100 | 5.990 | 6.010 | 38,900 | +0.01(+0.17%) |
Mar 29, 2005 | 6.060 | 6.150 | 6.000 | 6.000 | 66,000 | -0.08(-1.32%) |
Mar 28, 2005 | 6.030 | 6.160 | 5.970 | 6.080 | 147,400 | +0.08(+1.33%) |
Mar 24, 2005 | 5.960 | 6.140 | 5.960 | 6.000 | 587,800 | +0.10(+1.69%) |
Mar 23, 2005 | 5.940 | 6.020 | 5.880 | 5.900 | 52,900 | -0.04(-0.67%) |
Mar 22, 2005 | 5.850 | 6.050 | 5.850 | 5.940 | 196,000 | +0.11(+1.89%) |
Mar 21, 2005 | 5.950 | 5.960 | 5.800 | 5.830 | 156,000 | -0.07(-1.19%) |
Mar 18, 2005 | 5.900 | 6.000 | 5.780 | 5.900 | 318,200 | -0.10(-1.67%) |
Mar 17, 2005 | 6.000 | 6.000 | 5.920 | 6.000 | 127,000 | +0.05(+0.84%) |
Mar 16, 2005 | 5.940 | 6.000 | 5.850 | 5.950 | 108,800 | -0.04(-0.67%) |
Mar 15, 2005 | 6.100 | 6.100 | 5.870 | 5.990 | 152,100 | -0.05(-0.83%) |
Mar 14, 2005 | 6.030 | 6.130 | 6.000 | 6.040 | 28,300 | +0.01(+0.17%) |
Mar 11, 2005 | 6.100 | 6.180 | 6.030 | 6.030 | 147,900 | -0.07(-1.15%) |
Mar 10, 2005 | 6.050 | 6.220 | 6.050 | 6.100 | 67,700 | +0.00(+0.00%) |
Mar 09, 2005 | 5.890 | 6.220 | 5.890 | 6.100 | 175,900 | +0.07(+1.16%) |
Mar 08, 2005 | 6.020 | 6.150 | 6.010 | 6.030 | 137,700 | +0.03(+0.50%) |
Mar 07, 2005 | 6.200 | 6.250 | 5.800 | 6.000 | 346,200 | -0.25(-4.00%) |
Mar 04, 2005 | 6.350 | 6.420 | 6.200 | 6.250 | 158,600 | -0.07(-1.11%) |
Mar 03, 2005 | 6.430 | 6.570 | 6.290 | 6.320 | 433,400 | -0.05(-0.78%) |
Mar 02, 2005 | 6.950 | 6.970 | 6.360 | 6.370 | 474,700 | -0.48(-7.01%) |