Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.315 | 5.412 | 5.230 | 5.310 | 2,014,688 | -0.05(-0.89%) |
May 27, 2005 | 5.393 | 5.393 | 5.285 | 5.357 | 1,279,912 | +0.01(+0.14%) |
May 26, 2005 | 5.293 | 5.367 | 5.290 | 5.350 | 1,128,284 | +0.04(+0.80%) |
May 25, 2005 | 5.362 | 5.372 | 5.295 | 5.308 | 1,055,816 | -0.08(-1.53%) |
May 24, 2005 | 5.277 | 5.405 | 5.258 | 5.390 | 870,800 | +0.07(+1.36%) |
May 23, 2005 | 5.225 | 5.370 | 5.225 | 5.317 | 735,672 | +0.08(+1.48%) |
May 20, 2005 | 5.237 | 5.263 | 5.130 | 5.240 | 733,920 | +0.00(+0.00%) |
May 19, 2005 | 5.103 | 5.245 | 5.103 | 5.240 | 865,976 | +0.10(+1.90%) |
May 18, 2005 | 5.107 | 5.160 | 5.018 | 5.143 | 753,600 | +0.06(+1.18%) |
May 17, 2005 | 5.103 | 5.117 | 4.940 | 5.082 | 1,037,308 | -0.03(-0.54%) |
May 16, 2005 | 5.065 | 5.115 | 5.000 | 5.110 | 1,389,360 | +0.07(+1.29%) |
May 13, 2005 | 5.000 | 5.138 | 4.985 | 5.045 | 1,274,600 | +0.05(+1.00%) |
May 12, 2005 | 4.945 | 5.022 | 4.925 | 4.995 | 1,034,324 | +0.04(+0.76%) |
May 11, 2005 | 5.005 | 5.013 | 4.888 | 4.957 | 847,660 | -0.05(-0.95%) |
May 10, 2005 | 5.025 | 5.055 | 4.950 | 5.005 | 1,120,704 | -0.07(-1.33%) |
May 09, 2005 | 5.027 | 5.077 | 4.907 | 5.072 | 1,680,800 | +0.08(+1.60%) |
May 06, 2005 | 4.955 | 5.027 | 4.955 | 4.992 | 745,284 | +0.04(+0.86%) |
May 05, 2005 | 4.897 | 5.025 | 4.838 | 4.950 | 1,180,288 | +0.02(+0.35%) |
May 04, 2005 | 4.872 | 5.025 | 4.867 | 4.933 | 2,680,260 | +0.03(+0.61%) |
May 03, 2005 | 4.710 | 4.923 | 4.710 | 4.902 | 3,856,900 | +0.16(+3.26%) |
May 02, 2005 | 4.745 | 4.755 | 4.680 | 4.747 | 1,903,712 | +0.03(+0.58%) |
Apr 29, 2005 | 4.680 | 4.750 | 4.638 | 4.720 | 2,080,052 | +0.06(+1.40%) |
Apr 28, 2005 | 4.760 | 4.800 | 4.655 | 4.655 | 2,243,816 | -0.13(-2.82%) |
Apr 27, 2005 | 4.840 | 4.850 | 4.650 | 4.790 | 6,836,008 | +0.43(+9.86%) |
Apr 26, 2005 | 4.433 | 4.625 | 4.338 | 4.360 | 3,806,784 | -0.05(-1.13%) |
Apr 25, 2005 | 4.445 | 4.550 | 4.383 | 4.410 | 1,673,936 | -0.09(-2.00%) |
Apr 22, 2005 | 4.595 | 4.595 | 4.450 | 4.500 | 652,496 | -0.09(-1.96%) |
Apr 21, 2005 | 4.475 | 4.645 | 4.433 | 4.590 | 1,155,916 | +0.16(+3.49%) |
Apr 20, 2005 | 4.500 | 4.593 | 4.435 | 4.435 | 1,863,444 | -0.07(-1.44%) |
Apr 19, 2005 | 4.463 | 4.560 | 4.457 | 4.500 | 1,073,120 | +0.05(+1.07%) |
Apr 18, 2005 | 4.465 | 4.518 | 4.400 | 4.452 | 1,723,636 | -0.03(-0.61%) |
Apr 15, 2005 | 4.638 | 4.675 | 4.478 | 4.480 | 2,250,512 | -0.13(-2.82%) |
Apr 14, 2005 | 4.723 | 4.787 | 4.600 | 4.610 | 2,277,660 | -0.14(-2.95%) |
Apr 13, 2005 | 4.805 | 4.835 | 4.723 | 4.750 | 989,260 | -0.08(-1.76%) |
Apr 12, 2005 | 4.763 | 4.845 | 4.718 | 4.835 | 1,943,892 | +0.07(+1.52%) |
Apr 11, 2005 | 4.810 | 4.860 | 4.758 | 4.763 | 1,358,004 | -0.05(-0.99%) |
Apr 08, 2005 | 4.923 | 4.925 | 4.805 | 4.810 | 1,156,248 | -0.11(-2.19%) |
Apr 07, 2005 | 4.912 | 4.963 | 4.855 | 4.918 | 2,031,556 | +0.05(+1.08%) |
Apr 06, 2005 | 4.897 | 4.995 | 4.862 | 4.865 | 2,337,136 | -0.01(-0.31%) |
Apr 05, 2005 | 5.075 | 5.075 | 4.878 | 4.880 | 2,601,384 | -0.18(-3.51%) |
Apr 04, 2005 | 5.010 | 5.072 | 4.907 | 5.058 | 1,635,256 | +0.06(+1.25%) |
Apr 01, 2005 | 5.122 | 5.173 | 4.975 | 4.995 | 2,996,472 | -0.10(-1.91%) |
Mar 31, 2005 | 5.200 | 5.200 | 5.045 | 5.093 | 1,372,168 | -0.11(-2.07%) |
Mar 30, 2005 | 5.077 | 5.228 | 5.077 | 5.200 | 1,032,320 | +0.17(+3.38%) |
Mar 29, 2005 | 5.235 | 5.235 | 5.018 | 5.030 | 2,132,084 | -0.24(-4.51%) |
Mar 28, 2005 | 5.298 | 5.338 | 5.225 | 5.268 | 825,416 | -0.00(-0.09%) |
Mar 24, 2005 | 5.230 | 5.340 | 5.180 | 5.272 | 889,048 | +0.09(+1.69%) |
Mar 23, 2005 | 5.213 | 5.260 | 5.170 | 5.185 | 1,214,744 | -0.04(-0.77%) |
Mar 22, 2005 | 5.205 | 5.350 | 5.205 | 5.225 | 1,097,180 | -0.02(-0.38%) |
Mar 21, 2005 | 5.218 | 5.282 | 5.117 | 5.245 | 1,117,136 | +0.07(+1.35%) |
Mar 18, 2005 | 5.295 | 5.295 | 5.133 | 5.175 | 2,322,708 | -0.07(-1.38%) |
Mar 17, 2005 | 5.270 | 5.340 | 5.168 | 5.247 | 1,244,908 | +0.01(+0.24%) |
Mar 16, 2005 | 5.360 | 5.362 | 5.170 | 5.235 | 1,694,952 | -0.04(-0.85%) |
Mar 15, 2005 | 5.305 | 5.338 | 5.250 | 5.280 | 1,396,536 | +0.02(+0.38%) |
Mar 14, 2005 | 5.048 | 5.320 | 5.000 | 5.260 | 4,123,792 | -0.12(-2.14%) |
Mar 11, 2005 | 5.190 | 5.550 | 5.190 | 5.375 | 5,065,184 | +0.31(+6.17%) |
Mar 10, 2005 | 5.062 | 5.128 | 5.013 | 5.062 | 916,308 | -0.01(-0.25%) |
Mar 09, 2005 | 5.112 | 5.192 | 5.075 | 5.075 | 2,334,600 | +0.01(+0.25%) |
Mar 08, 2005 | 5.027 | 5.115 | 5.027 | 5.062 | 1,435,756 | +0.01(+0.20%) |
Mar 07, 2005 | 5.112 | 5.197 | 5.037 | 5.053 | 1,537,164 | -0.06(-1.27%) |
Mar 04, 2005 | 5.170 | 5.185 | 5.105 | 5.117 | 1,477,528 | -0.03(-0.53%) |
Mar 03, 2005 | 5.200 | 5.202 | 5.060 | 5.145 | 1,082,064 | +0.00(+0.05%) |
Mar 02, 2005 | 5.162 | 5.303 | 5.107 | 5.143 | 1,950,628 | -0.05(-1.01%) |