Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.932 | 5.087 | 4.932 | 5.070 | 8,582 | +0.17(+3.52%) |
May 27, 2005 | 4.906 | 4.949 | 4.880 | 4.897 | 6,842 | +0.01(+0.18%) |
May 26, 2005 | 4.803 | 4.958 | 4.794 | 4.889 | 15,425 | +0.08(+1.61%) |
May 25, 2005 | 4.846 | 4.846 | 4.794 | 4.811 | 17,744 | -0.04(-0.89%) |
May 24, 2005 | 4.889 | 4.932 | 4.803 | 4.854 | 37,809 | -0.03(-0.53%) |
May 23, 2005 | 4.846 | 4.915 | 4.828 | 4.880 | 15,193 | +0.10(+2.17%) |
May 20, 2005 | 4.872 | 4.872 | 4.742 | 4.777 | 23,427 | -0.10(-2.12%) |
May 19, 2005 | 4.915 | 4.949 | 4.837 | 4.880 | 44,072 | -0.03(-0.70%) |
May 18, 2005 | 4.958 | 5.010 | 4.872 | 4.915 | 34,213 | -0.04(-0.87%) |
May 17, 2005 | 4.673 | 5.156 | 4.673 | 4.958 | 101,366 | +0.27(+5.70%) |
May 16, 2005 | 4.742 | 4.742 | 4.484 | 4.690 | 78,634 | -0.09(-1.98%) |
May 13, 2005 | 4.915 | 4.915 | 4.742 | 4.785 | 39,548 | +0.00(+0.00%) |
May 12, 2005 | 5.061 | 5.104 | 4.785 | 4.785 | 73,762 | -0.28(-5.45%) |
May 11, 2005 | 5.173 | 5.216 | 5.001 | 5.061 | 52,654 | -0.13(-2.49%) |
May 10, 2005 | 5.216 | 5.268 | 5.173 | 5.191 | 36,533 | +0.02(+0.33%) |
May 09, 2005 | 5.173 | 5.234 | 5.173 | 5.173 | 48,827 | +0.00(+0.00%) |
May 06, 2005 | 5.173 | 5.216 | 5.130 | 5.173 | 43,840 | +0.00(+0.00%) |
May 05, 2005 | 5.277 | 5.277 | 5.173 | 5.173 | 36,301 | -0.12(-2.28%) |
May 04, 2005 | 5.285 | 5.432 | 5.277 | 5.294 | 25,747 | -0.04(-0.81%) |
May 03, 2005 | 5.173 | 5.406 | 5.173 | 5.337 | 35,605 | +0.08(+1.48%) |
May 02, 2005 | 5.208 | 5.260 | 5.130 | 5.260 | 125,721 | +0.09(+1.67%) |
Apr 29, 2005 | 5.199 | 5.208 | 4.949 | 5.173 | 94,523 | -0.02(-0.33%) |
Apr 28, 2005 | 5.199 | 5.199 | 5.173 | 5.191 | 16,817 | +0.02(+0.33%) |
Apr 27, 2005 | 5.182 | 5.208 | 5.173 | 5.173 | 48,827 | -0.03(-0.66%) |
Apr 26, 2005 | 5.216 | 5.234 | 5.173 | 5.208 | 20,412 | -0.01(-0.17%) |
Apr 25, 2005 | 5.251 | 5.260 | 5.173 | 5.216 | 65,876 | +0.03(+0.67%) |
Apr 22, 2005 | 5.260 | 5.260 | 5.165 | 5.182 | 29,342 | -0.08(-1.48%) |
Apr 21, 2005 | 5.208 | 5.260 | 5.156 | 5.260 | 62,512 | +0.00(+0.00%) |
Apr 20, 2005 | 5.329 | 5.329 | 5.156 | 5.260 | 74,806 | -0.09(-1.61%) |
Apr 19, 2005 | 5.173 | 5.346 | 5.173 | 5.346 | 126,185 | +0.30(+5.98%) |
Apr 18, 2005 | 4.803 | 5.044 | 4.759 | 5.044 | 81,417 | +0.30(+6.36%) |
Apr 15, 2005 | 4.751 | 4.785 | 4.742 | 4.742 | 51,610 | -0.01(-0.18%) |
Apr 14, 2005 | 4.725 | 4.768 | 4.725 | 4.751 | 61,817 | +0.05(+1.10%) |
Apr 13, 2005 | 4.777 | 4.777 | 4.699 | 4.699 | 61,469 | -0.08(-1.62%) |
Apr 12, 2005 | 4.785 | 4.785 | 4.708 | 4.777 | 54,510 | -0.01(-0.18%) |
Apr 11, 2005 | 4.742 | 4.785 | 4.742 | 4.785 | 36,881 | -0.01(-0.18%) |
Apr 08, 2005 | 4.803 | 4.820 | 4.785 | 4.794 | 93,711 | +0.03(+0.72%) |
Apr 07, 2005 | 4.803 | 4.803 | 4.742 | 4.759 | 121,662 | -0.03(-0.54%) |
Apr 06, 2005 | 4.751 | 4.820 | 4.751 | 4.785 | 58,105 | +0.01(+0.18%) |
Apr 05, 2005 | 4.742 | 4.777 | 4.742 | 4.777 | 59,961 | -0.03(-0.54%) |
Apr 04, 2005 | 4.742 | 4.811 | 4.742 | 4.803 | 47,435 | +0.04(+0.91%) |
Apr 01, 2005 | 4.794 | 4.803 | 4.742 | 4.759 | 47,087 | -0.04(-0.90%) |
Mar 31, 2005 | 4.811 | 4.828 | 4.768 | 4.803 | 41,520 | +0.05(+1.09%) |
Mar 30, 2005 | 4.742 | 4.785 | 4.708 | 4.751 | 21,920 | +0.01(+0.18%) |
Mar 29, 2005 | 4.742 | 4.785 | 4.742 | 4.742 | 29,342 | -0.04(-0.90%) |
Mar 28, 2005 | 4.872 | 4.923 | 4.682 | 4.785 | 143,234 | -0.04(-0.89%) |
Mar 24, 2005 | 4.708 | 4.837 | 4.708 | 4.828 | 59,381 | +0.13(+2.75%) |
Mar 23, 2005 | 4.673 | 4.725 | 4.656 | 4.699 | 43,492 | +0.04(+0.93%) |
Mar 22, 2005 | 4.656 | 4.725 | 4.613 | 4.656 | 52,886 | +0.04(+0.93%) |
Mar 21, 2005 | 4.656 | 4.699 | 4.527 | 4.613 | 42,100 | +0.03(+0.75%) |
Mar 18, 2005 | 4.484 | 4.596 | 4.484 | 4.578 | 115,399 | +0.09(+2.12%) |
Mar 17, 2005 | 4.397 | 4.501 | 4.397 | 4.484 | 172,693 | +0.04(+0.97%) |
Mar 16, 2005 | 4.440 | 4.449 | 4.363 | 4.440 | 31,198 | -0.03(-0.58%) |
Mar 15, 2005 | 4.466 | 4.518 | 4.397 | 4.466 | 49,987 | +0.03(+0.78%) |
Mar 14, 2005 | 4.475 | 4.475 | 4.406 | 4.432 | 9,394 | +0.02(+0.39%) |
Mar 11, 2005 | 4.380 | 4.475 | 4.337 | 4.415 | 30,038 | +0.00(+0.00%) |
Mar 10, 2005 | 4.449 | 4.449 | 4.397 | 4.415 | 23,195 | +0.00(+0.00%) |
Mar 09, 2005 | 4.406 | 4.449 | 4.397 | 4.415 | 28,994 | +0.02(+0.39%) |
Mar 08, 2005 | 4.397 | 4.475 | 4.354 | 4.397 | 34,561 | +0.00(+0.00%) |
Mar 07, 2005 | 4.423 | 4.440 | 4.311 | 4.397 | 56,597 | -0.03(-0.58%) |
Mar 04, 2005 | 4.397 | 4.501 | 4.371 | 4.423 | 43,260 | +0.04(+0.98%) |
Mar 03, 2005 | 4.363 | 4.380 | 4.354 | 4.380 | 19,600 | +0.02(+0.40%) |
Mar 02, 2005 | 4.328 | 4.371 | 4.320 | 4.363 | 45,231 | +0.01(+0.20%) |