Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.604 | 4.718 | 4.588 | 4.699 | 16,265 | +0.02(+0.41%) |
May 27, 2005 | 4.623 | 4.680 | 4.623 | 4.680 | 2,879 | -0.02(-0.41%) |
May 26, 2005 | 4.623 | 4.699 | 4.623 | 4.699 | 4,305 | +0.00(+0.00%) |
May 25, 2005 | 4.054 | 4.699 | 4.054 | 4.699 | 22,787 | +0.04(+0.82%) |
May 24, 2005 | 4.661 | 4.768 | 4.657 | 4.661 | 31,148 | +0.02(+0.49%) |
May 23, 2005 | 4.569 | 4.665 | 4.569 | 4.638 | 4,711 | -0.01(-0.21%) |
May 20, 2005 | 4.585 | 4.690 | 4.585 | 4.648 | 3,010 | +0.04(+0.96%) |
May 19, 2005 | 4.623 | 4.642 | 4.604 | 4.604 | 2,617 | -0.01(-0.12%) |
May 18, 2005 | 4.608 | 4.623 | 4.565 | 4.609 | 10,469 | +0.02(+0.53%) |
May 17, 2005 | 4.572 | 4.585 | 4.572 | 4.585 | 1,442 | +0.02(+0.42%) |
May 16, 2005 | 4.588 | 4.588 | 4.565 | 4.565 | 2,879 | -0.03(-0.66%) |
May 13, 2005 | 4.967 | 4.967 | 4.585 | 4.596 | 36,694 | -0.06(-1.39%) |
May 12, 2005 | 4.661 | 4.661 | 4.661 | 4.661 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.585 | 4.661 | 4.585 | 4.661 | 4,009 | +0.06(+1.33%) |
May 10, 2005 | 4.585 | 4.733 | 4.585 | 4.600 | 7,718 | -0.18(-3.68%) |
May 09, 2005 | 4.665 | 4.776 | 4.665 | 4.776 | 29,211 | +0.16(+3.56%) |
May 06, 2005 | 4.661 | 4.661 | 4.611 | 4.611 | 1,832 | +0.03(+0.58%) |
May 05, 2005 | 4.585 | 4.585 | 4.585 | 4.585 | 1,120 | -0.03(-0.58%) |
May 04, 2005 | 4.585 | 4.611 | 4.585 | 4.611 | 523 | -0.05(-1.07%) |
May 03, 2005 | 4.585 | 4.661 | 4.585 | 4.661 | 16,351 | +0.08(+1.67%) |
May 02, 2005 | 4.546 | 4.604 | 4.546 | 4.585 | 33,344 | -0.07(-1.56%) |
Apr 29, 2005 | 4.527 | 4.657 | 4.527 | 4.657 | 1,570 | +0.11(+2.35%) |
Apr 28, 2005 | 4.661 | 4.661 | 4.550 | 4.550 | 3,664 | -0.07(-1.57%) |
Apr 27, 2005 | 4.585 | 4.623 | 4.585 | 4.623 | 7,852 | +0.04(+0.83%) |
Apr 26, 2005 | 4.565 | 4.618 | 4.565 | 4.585 | 13,087 | -0.01(-0.25%) |
Apr 25, 2005 | 4.581 | 4.623 | 4.573 | 4.596 | 3,140 | -0.05(-0.99%) |
Apr 22, 2005 | 4.737 | 4.737 | 4.569 | 4.642 | 7,067 | -0.02(-0.41%) |
Apr 21, 2005 | 4.565 | 4.661 | 4.565 | 4.661 | 19,526 | +0.04(+0.83%) |
Apr 20, 2005 | 4.565 | 4.623 | 4.565 | 4.623 | 6,151 | +0.06(+1.25%) |
Apr 19, 2005 | 4.565 | 4.566 | 4.565 | 4.566 | 1,190 | -0.02(-0.41%) |
Apr 18, 2005 | 4.585 | 4.585 | 4.585 | 4.585 | 2,617 | +0.00(+0.00%) |
Apr 15, 2005 | 4.546 | 4.623 | 4.546 | 4.585 | 14,540 | -0.01(-0.25%) |
Apr 14, 2005 | 4.585 | 4.596 | 4.585 | 4.596 | 1,046 | -0.02(-0.33%) |
Apr 13, 2005 | 4.546 | 4.611 | 4.546 | 4.611 | 13,610 | +0.02(+0.42%) |
Apr 12, 2005 | 4.585 | 4.633 | 4.585 | 4.592 | 17,639 | -0.10(-2.04%) |
Apr 11, 2005 | 4.688 | 4.751 | 4.623 | 4.688 | 22,424 | -0.05(-0.97%) |
Apr 08, 2005 | 4.661 | 4.871 | 4.585 | 4.734 | 127,618 | +0.13(+2.82%) |
Apr 07, 2005 | 4.642 | 4.642 | 4.527 | 4.604 | 3,664 | -0.01(-0.17%) |
Apr 06, 2005 | 4.619 | 4.619 | 4.585 | 4.611 | 7,590 | +0.02(+0.50%) |
Apr 05, 2005 | 4.638 | 4.642 | 4.577 | 4.588 | 32,969 | +0.00(+0.08%) |
Apr 04, 2005 | 4.622 | 4.622 | 4.524 | 4.585 | 28,596 | -0.01(-0.17%) |
Apr 01, 2005 | 4.509 | 4.600 | 4.489 | 4.592 | 20,154 | +0.04(+0.92%) |
Mar 31, 2005 | 4.546 | 4.585 | 4.508 | 4.550 | 23,033 | +0.00(+0.08%) |
Mar 30, 2005 | 4.546 | 4.546 | 4.546 | 4.546 | 36,335 | -0.08(-1.82%) |
Mar 29, 2005 | 4.546 | 4.638 | 4.546 | 4.630 | 17,285 | +0.06(+1.25%) |
Mar 28, 2005 | 4.539 | 4.657 | 4.535 | 4.573 | 27,813 | -0.02(-0.42%) |
Mar 24, 2005 | 4.481 | 4.623 | 4.481 | 4.592 | 14,055 | +0.08(+1.69%) |
Mar 23, 2005 | 4.520 | 4.592 | 4.512 | 4.516 | 3,664 | -0.08(-1.82%) |
Mar 22, 2005 | 4.585 | 4.599 | 4.585 | 4.599 | 6,281 | +0.01(+0.16%) |
Mar 21, 2005 | 4.550 | 4.661 | 4.550 | 4.592 | 21,298 | +0.01(+0.17%) |
Mar 18, 2005 | 4.623 | 4.630 | 4.546 | 4.585 | 57,642 | -0.02(-0.33%) |
Mar 17, 2005 | 4.657 | 4.657 | 4.585 | 4.600 | 31,671 | +0.00(+0.08%) |
Mar 16, 2005 | 4.585 | 4.611 | 4.585 | 4.596 | 21,201 | +0.01(+0.25%) |
Mar 15, 2005 | 4.508 | 4.585 | 4.508 | 4.585 | 11,988 | -0.05(-1.07%) |
Mar 14, 2005 | 4.657 | 4.657 | 4.627 | 4.634 | 11,516 | -0.01(-0.16%) |
Mar 11, 2005 | 4.596 | 4.653 | 4.596 | 4.642 | 66,235 | +0.06(+1.25%) |
Mar 10, 2005 | 4.551 | 4.588 | 4.551 | 4.585 | 4,973 | -0.00(-0.03%) |
Mar 09, 2005 | 4.585 | 4.588 | 4.573 | 4.586 | 5,797 | +0.02(+0.53%) |
Mar 08, 2005 | 4.592 | 4.592 | 4.547 | 4.562 | 1,832 | -0.02(-0.50%) |
Mar 07, 2005 | 4.550 | 4.585 | 4.539 | 4.585 | 15,854 | +0.02(+0.42%) |
Mar 04, 2005 | 4.508 | 4.588 | 4.508 | 4.565 | 16,097 | +0.00(+0.00%) |
Mar 03, 2005 | 4.508 | 4.585 | 4.508 | 4.565 | 20,023 | +0.00(+0.00%) |
Mar 02, 2005 | 4.565 | 4.565 | 4.565 | 4.565 | 2,093 | +0.00(+0.00%) |