Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.422 | 5.724 | 5.293 | 5.532 | 36,704 | +0.12(+2.22%) |
May 27, 2005 | 5.541 | 5.541 | 5.394 | 5.412 | 4,570 | -0.06(-1.02%) |
May 26, 2005 | 5.192 | 5.477 | 5.192 | 5.468 | 6,885 | +0.11(+2.05%) |
May 25, 2005 | 5.275 | 5.422 | 5.275 | 5.357 | 7,788 | +0.09(+1.74%) |
May 24, 2005 | 5.275 | 5.348 | 5.146 | 5.266 | 11,772 | -0.14(-2.55%) |
May 23, 2005 | 5.532 | 5.642 | 5.284 | 5.403 | 37,817 | -0.27(-4.69%) |
May 20, 2005 | 5.504 | 5.835 | 5.394 | 5.669 | 23,548 | +0.13(+2.32%) |
May 19, 2005 | 5.724 | 5.734 | 5.541 | 5.541 | 6,915 | -0.08(-1.47%) |
May 18, 2005 | 5.524 | 5.669 | 5.524 | 5.624 | 4,142 | -0.06(-1.13%) |
May 17, 2005 | 5.715 | 5.715 | 5.651 | 5.688 | 1,669 | -0.07(-1.27%) |
May 16, 2005 | 5.715 | 5.789 | 5.633 | 5.761 | 2,725 | -0.04(-0.63%) |
May 13, 2005 | 5.825 | 5.853 | 5.750 | 5.798 | 8,993 | +0.01(+0.16%) |
May 12, 2005 | 5.679 | 5.853 | 5.642 | 5.789 | 7,240 | +0.06(+1.12%) |
May 11, 2005 | 5.734 | 5.734 | 5.669 | 5.724 | 6,321 | +0.04(+0.65%) |
May 10, 2005 | 5.798 | 5.853 | 5.688 | 5.688 | 26,511 | -0.01(-0.16%) |
May 09, 2005 | 5.523 | 5.734 | 5.523 | 5.697 | 70,130 | +0.38(+7.07%) |
May 06, 2005 | 5.046 | 5.385 | 5.046 | 5.321 | 24,969 | +0.04(+0.69%) |
May 05, 2005 | 5.246 | 5.312 | 5.192 | 5.284 | 6,649 | +0.01(+0.17%) |
May 04, 2005 | 5.357 | 5.357 | 5.091 | 5.275 | 16,023 | +0.09(+1.77%) |
May 03, 2005 | 5.605 | 5.605 | 4.954 | 5.183 | 45,008 | -0.32(-5.83%) |
May 02, 2005 | 5.513 | 5.513 | 5.330 | 5.504 | 6,758 | -0.01(-0.17%) |
Apr 29, 2005 | 5.266 | 5.541 | 5.266 | 5.513 | 29,280 | +0.17(+3.09%) |
Apr 28, 2005 | 5.605 | 5.651 | 5.238 | 5.348 | 47,058 | -0.35(-6.12%) |
Apr 27, 2005 | 5.651 | 5.715 | 5.605 | 5.697 | 5,570 | -0.04(-0.64%) |
Apr 26, 2005 | 5.624 | 5.734 | 5.624 | 5.734 | 4,970 | +0.10(+1.79%) |
Apr 25, 2005 | 5.715 | 5.715 | 5.605 | 5.633 | 15,795 | -0.12(-2.07%) |
Apr 22, 2005 | 5.715 | 5.752 | 5.596 | 5.752 | 7,328 | -0.02(-0.32%) |
Apr 21, 2005 | 5.633 | 5.770 | 5.587 | 5.770 | 14,879 | +0.09(+1.62%) |
Apr 20, 2005 | 5.642 | 5.688 | 5.550 | 5.679 | 32,532 | +0.04(+0.65%) |
Apr 19, 2005 | 5.642 | 5.706 | 5.541 | 5.642 | 27,243 | -0.05(-0.81%) |
Apr 18, 2005 | 5.679 | 5.853 | 5.642 | 5.688 | 29,824 | -0.08(-1.43%) |
Apr 15, 2005 | 5.963 | 5.963 | 5.477 | 5.770 | 18,393 | -0.19(-3.23%) |
Apr 14, 2005 | 5.981 | 6.018 | 5.757 | 5.963 | 36,534 | -0.11(-1.81%) |
Apr 13, 2005 | 6.284 | 6.285 | 6.003 | 6.073 | 34,816 | -0.28(-4.47%) |
Apr 12, 2005 | 6.403 | 6.523 | 6.284 | 6.357 | 19,517 | -0.18(-2.80%) |
Apr 11, 2005 | 6.587 | 6.587 | 6.422 | 6.541 | 14,969 | +0.03(+0.42%) |
Apr 08, 2005 | 6.431 | 6.523 | 6.431 | 6.513 | 1,547 | -0.01(-0.14%) |
Apr 07, 2005 | 6.394 | 6.550 | 6.394 | 6.523 | 57,821 | +0.27(+4.25%) |
Apr 06, 2005 | 6.302 | 6.422 | 6.238 | 6.257 | 12,692 | -0.06(-1.02%) |
Apr 05, 2005 | 6.312 | 6.330 | 6.192 | 6.321 | 5,850 | +0.00(+0.00%) |
Apr 04, 2005 | 6.192 | 6.449 | 6.192 | 6.321 | 9,352 | -0.11(-1.71%) |
Apr 01, 2005 | 6.697 | 6.697 | 6.394 | 6.431 | 8,023 | -0.17(-2.64%) |
Mar 31, 2005 | 6.312 | 6.724 | 6.146 | 6.605 | 65,531 | +0.33(+5.26%) |
Mar 30, 2005 | 6.101 | 6.422 | 6.101 | 6.275 | 33,327 | +0.24(+3.95%) |
Mar 29, 2005 | 6.146 | 6.266 | 6.009 | 6.036 | 25,926 | +0.07(+1.23%) |
Mar 28, 2005 | 6.064 | 6.101 | 5.963 | 5.963 | 7,736 | -0.08(-1.37%) |
Mar 24, 2005 | 5.935 | 6.082 | 5.935 | 6.046 | 35,642 | -0.08(-1.35%) |
Mar 23, 2005 | 6.321 | 6.321 | 5.899 | 6.128 | 57,508 | -0.23(-3.61%) |
Mar 22, 2005 | 6.412 | 6.509 | 6.348 | 6.357 | 27,663 | -0.25(-3.75%) |
Mar 21, 2005 | 6.651 | 6.706 | 6.330 | 6.605 | 26,314 | -0.10(-1.50%) |
Mar 18, 2005 | 6.513 | 6.752 | 6.513 | 6.706 | 9,086 | +0.00(+0.00%) |
Mar 17, 2005 | 6.871 | 6.945 | 6.431 | 6.706 | 42,458 | -0.28(-4.07%) |
Mar 16, 2005 | 7.156 | 7.156 | 6.889 | 6.990 | 50,813 | -0.10(-1.42%) |
Mar 15, 2005 | 7.201 | 7.201 | 7.055 | 7.091 | 40,370 | +0.00(+0.00%) |
Mar 14, 2005 | 7.018 | 7.201 | 6.990 | 7.091 | 180,833 | +0.39(+5.75%) |
Mar 11, 2005 | 6.468 | 6.816 | 6.468 | 6.706 | 24,897 | +0.07(+1.11%) |
Mar 10, 2005 | 6.798 | 6.798 | 6.357 | 6.633 | 77,410 | -0.20(-2.95%) |
Mar 09, 2005 | 6.954 | 6.981 | 6.770 | 6.834 | 28,995 | -0.22(-3.12%) |
Mar 08, 2005 | 7.165 | 7.165 | 6.853 | 7.055 | 31,811 | +0.04(+0.52%) |
Mar 07, 2005 | 6.871 | 7.051 | 6.807 | 7.018 | 44,267 | +0.26(+3.80%) |
Mar 04, 2005 | 6.715 | 7.018 | 6.697 | 6.761 | 126,326 | +0.06(+0.95%) |
Mar 03, 2005 | 6.981 | 7.027 | 6.633 | 6.698 | 60,581 | -0.35(-4.93%) |
Mar 02, 2005 | 7.330 | 7.330 | 6.990 | 7.045 | 46,085 | -0.29(-4.00%) |