Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.727 | 4.783 | 4.661 | 4.771 | 22,394,362 | +0.04(+0.89%) |
May 27, 2005 | 4.659 | 4.734 | 4.629 | 4.729 | 11,161,355 | +0.09(+1.96%) |
May 26, 2005 | 4.638 | 4.661 | 4.585 | 4.638 | 13,566,191 | +0.00(+0.00%) |
May 25, 2005 | 4.654 | 4.661 | 4.568 | 4.638 | 12,131,870 | -0.00(-0.05%) |
May 24, 2005 | 4.626 | 4.643 | 4.575 | 4.640 | 9,694,856 | +0.03(+0.76%) |
May 23, 2005 | 4.475 | 4.615 | 4.475 | 4.606 | 11,947,807 | +0.11(+2.49%) |
May 20, 2005 | 4.510 | 4.545 | 4.470 | 4.494 | 12,696,074 | +0.00(+0.05%) |
May 19, 2005 | 4.431 | 4.515 | 4.417 | 4.491 | 16,678,104 | +0.05(+1.21%) |
May 18, 2005 | 4.433 | 4.519 | 4.365 | 4.438 | 24,251,298 | +0.01(+0.26%) |
May 17, 2005 | 4.258 | 4.426 | 4.258 | 4.426 | 23,938,948 | +0.16(+3.77%) |
May 16, 2005 | 4.328 | 4.328 | 4.135 | 4.265 | 29,027,504 | -0.02(-0.54%) |
May 13, 2005 | 4.568 | 4.582 | 4.254 | 4.289 | 34,555,408 | -0.20(-4.42%) |
May 12, 2005 | 4.738 | 4.752 | 4.487 | 4.487 | 19,997,678 | -0.28(-5.87%) |
May 11, 2005 | 4.696 | 4.766 | 4.661 | 4.766 | 12,916,177 | +0.03(+0.74%) |
May 10, 2005 | 4.808 | 4.832 | 4.727 | 4.731 | 16,723,583 | -0.07(-1.50%) |
May 09, 2005 | 4.720 | 4.832 | 4.673 | 4.804 | 19,147,298 | +0.14(+3.05%) |
May 06, 2005 | 4.696 | 4.722 | 4.659 | 4.661 | 12,001,010 | +0.00(+0.10%) |
May 05, 2005 | 4.582 | 4.710 | 4.582 | 4.657 | 17,089,994 | +0.08(+1.68%) |
May 04, 2005 | 4.454 | 4.594 | 4.440 | 4.580 | 18,739,270 | +0.15(+3.31%) |
May 03, 2005 | 4.622 | 4.624 | 4.428 | 4.433 | 18,608,838 | -0.23(-4.85%) |
May 02, 2005 | 4.508 | 4.659 | 4.473 | 4.659 | 18,551,774 | +0.17(+3.90%) |
Apr 29, 2005 | 4.566 | 4.580 | 4.449 | 4.484 | 13,378,695 | +0.00(+0.10%) |
Apr 28, 2005 | 4.603 | 4.606 | 4.447 | 4.480 | 15,550,985 | -0.14(-2.93%) |
Apr 27, 2005 | 4.771 | 4.773 | 4.599 | 4.615 | 13,548,171 | -0.18(-3.70%) |
Apr 26, 2005 | 4.869 | 4.871 | 4.787 | 4.792 | 8,363,508 | -0.08(-1.58%) |
Apr 25, 2005 | 4.843 | 4.895 | 4.829 | 4.869 | 17,724,132 | +0.06(+1.21%) |
Apr 22, 2005 | 4.773 | 4.855 | 4.703 | 4.811 | 13,461,502 | +0.06(+1.18%) |
Apr 21, 2005 | 4.606 | 4.759 | 4.592 | 4.755 | 11,731,136 | +0.15(+3.24%) |
Apr 20, 2005 | 4.771 | 4.848 | 4.573 | 4.606 | 19,016,866 | -0.11(-2.42%) |
Apr 19, 2005 | 4.661 | 4.773 | 4.643 | 4.720 | 21,397,674 | +0.16(+3.58%) |
Apr 18, 2005 | 4.517 | 4.585 | 4.286 | 4.557 | 19,245,550 | +0.05(+1.03%) |
Apr 15, 2005 | 4.664 | 4.699 | 4.475 | 4.510 | 28,294,684 | -0.16(-3.39%) |
Apr 14, 2005 | 4.673 | 4.790 | 4.626 | 4.668 | 32,598,502 | +0.05(+1.06%) |
Apr 13, 2005 | 4.918 | 4.918 | 4.606 | 4.619 | 30,572,520 | -0.21(-4.34%) |
Apr 12, 2005 | 4.978 | 5.002 | 4.818 | 4.829 | 14,114,948 | -0.15(-3.00%) |
Apr 11, 2005 | 4.969 | 4.983 | 4.895 | 4.978 | 13,095,092 | +0.03(+0.66%) |
Apr 08, 2005 | 5.048 | 5.067 | 4.941 | 4.946 | 12,314,647 | -0.13(-2.57%) |
Apr 07, 2005 | 5.281 | 5.286 | 5.058 | 5.076 | 18,251,438 | -0.15(-2.81%) |
Apr 06, 2005 | 5.181 | 5.272 | 5.132 | 5.223 | 11,122,311 | +0.04(+0.81%) |
Apr 05, 2005 | 5.270 | 5.302 | 5.158 | 5.181 | 12,863,404 | -0.09(-1.68%) |
Apr 04, 2005 | 5.356 | 5.365 | 5.179 | 5.270 | 22,113,332 | +0.03(+0.53%) |
Apr 01, 2005 | 5.174 | 5.249 | 5.149 | 5.242 | 16,283,805 | +0.13(+2.51%) |
Mar 31, 2005 | 5.006 | 5.118 | 4.988 | 5.114 | 17,817,666 | +0.24(+4.88%) |
Mar 30, 2005 | 4.818 | 4.883 | 4.678 | 4.876 | 18,646,164 | +0.07(+1.41%) |
Mar 29, 2005 | 4.962 | 5.011 | 4.787 | 4.808 | 15,073,021 | -0.15(-3.10%) |
Mar 28, 2005 | 4.920 | 5.009 | 4.848 | 4.962 | 25,637,994 | +0.05(+1.09%) |
Mar 24, 2005 | 4.871 | 4.953 | 4.780 | 4.909 | 18,517,020 | +0.08(+1.69%) |
Mar 23, 2005 | 5.058 | 5.059 | 4.675 | 4.827 | 29,791,216 | -0.25(-5.00%) |
Mar 22, 2005 | 5.242 | 5.298 | 5.081 | 5.081 | 18,530,320 | -0.15(-2.94%) |
Mar 21, 2005 | 5.326 | 5.349 | 5.202 | 5.235 | 12,509,007 | -0.08(-1.45%) |
Mar 18, 2005 | 5.328 | 5.361 | 5.244 | 5.312 | 13,969,070 | +0.02(+0.40%) |
Mar 17, 2005 | 5.177 | 5.305 | 5.174 | 5.291 | 19,386,708 | +0.19(+3.65%) |
Mar 16, 2005 | 5.095 | 5.188 | 5.034 | 5.104 | 16,971,146 | +0.01(+0.18%) |
Mar 15, 2005 | 5.170 | 5.207 | 5.081 | 5.095 | 12,793,897 | -0.04(-0.77%) |
Mar 14, 2005 | 5.156 | 5.174 | 5.002 | 5.135 | 14,855,921 | +0.02(+0.32%) |
Mar 11, 2005 | 5.069 | 5.202 | 4.999 | 5.118 | 17,297,226 | +0.05(+0.97%) |
Mar 10, 2005 | 5.179 | 5.328 | 4.976 | 5.069 | 28,545,250 | -0.18(-3.42%) |
Mar 09, 2005 | 5.384 | 5.431 | 5.211 | 5.249 | 28,162,964 | -0.09(-1.70%) |
Mar 08, 2005 | 5.512 | 5.512 | 5.326 | 5.340 | 15,977,891 | -0.03(-0.48%) |
Mar 07, 2005 | 5.466 | 5.512 | 5.279 | 5.365 | 25,873,114 | -0.06(-1.12%) |
Mar 04, 2005 | 5.314 | 5.454 | 5.314 | 5.426 | 22,779,222 | +0.17(+3.24%) |
Mar 03, 2005 | 5.267 | 5.314 | 5.216 | 5.256 | 25,407,164 | +0.12(+2.41%) |
Mar 02, 2005 | 4.941 | 5.139 | 4.929 | 5.132 | 26,004,834 | +0.20(+4.11%) |