Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.644 | 4.889 | 4.644 | 4.773 | 14,936 | +0.14(+3.07%) |
May 27, 2005 | 4.578 | 4.631 | 4.578 | 4.631 | 16,100 | +0.04(+0.97%) |
May 26, 2005 | 4.711 | 4.711 | 4.578 | 4.587 | 14,880 | -0.01(-0.29%) |
May 25, 2005 | 4.676 | 4.707 | 4.533 | 4.600 | 21,946 | -0.18(-3.81%) |
May 24, 2005 | 4.884 | 4.884 | 4.742 | 4.782 | 9,900 | -0.02(-0.37%) |
May 23, 2005 | 4.800 | 4.822 | 4.720 | 4.800 | 44,625 | +0.02(+0.37%) |
May 20, 2005 | 4.813 | 4.822 | 4.733 | 4.782 | 4,875 | -0.11(-2.18%) |
May 19, 2005 | 4.840 | 4.889 | 4.822 | 4.889 | 4,472 | +0.08(+1.66%) |
May 18, 2005 | 4.747 | 4.889 | 4.742 | 4.809 | 37,600 | +0.06(+1.22%) |
May 17, 2005 | 4.649 | 4.796 | 4.529 | 4.751 | 15,705 | +0.04(+0.85%) |
May 16, 2005 | 4.720 | 4.733 | 4.658 | 4.711 | 14,897 | +0.05(+1.05%) |
May 13, 2005 | 4.604 | 4.693 | 4.582 | 4.662 | 70,384 | -0.04(-0.85%) |
May 12, 2005 | 4.742 | 4.742 | 4.569 | 4.702 | 47,574 | +0.02(+0.38%) |
May 11, 2005 | 4.667 | 4.747 | 4.667 | 4.684 | 63,866 | +0.02(+0.38%) |
May 10, 2005 | 4.756 | 4.756 | 4.667 | 4.667 | 24,081 | -0.02(-0.47%) |
May 09, 2005 | 4.622 | 4.756 | 4.618 | 4.689 | 52,265 | +0.11(+2.43%) |
May 06, 2005 | 4.462 | 4.578 | 4.462 | 4.578 | 54,949 | +0.07(+1.58%) |
May 05, 2005 | 4.520 | 4.653 | 4.449 | 4.507 | 38,000 | +0.06(+1.30%) |
May 04, 2005 | 4.778 | 4.796 | 4.444 | 4.449 | 96,680 | -0.27(-5.74%) |
May 03, 2005 | 4.467 | 4.782 | 4.467 | 4.720 | 31,272 | +0.25(+5.67%) |
May 02, 2005 | 4.444 | 4.467 | 4.409 | 4.467 | 47,801 | +0.02(+0.50%) |
Apr 29, 2005 | 4.267 | 4.467 | 4.267 | 4.444 | 77,062 | +0.18(+4.17%) |
Apr 28, 2005 | 4.089 | 4.356 | 4.044 | 4.267 | 129,565 | +0.44(+11.37%) |
Apr 27, 2005 | 3.907 | 3.916 | 3.831 | 3.831 | 6,450 | -0.02(-0.46%) |
Apr 26, 2005 | 4.067 | 4.111 | 3.849 | 3.849 | 28,804 | -0.18(-4.42%) |
Apr 25, 2005 | 4.129 | 4.129 | 4.004 | 4.027 | 6,200 | +0.01(+0.22%) |
Apr 22, 2005 | 4.049 | 4.089 | 4.018 | 4.018 | 16,893 | -0.04(-1.09%) |
Apr 21, 2005 | 4.200 | 4.200 | 4.044 | 4.062 | 18,750 | -0.06(-1.40%) |
Apr 20, 2005 | 4.196 | 4.196 | 4.120 | 4.120 | 3,500 | -0.01(-0.32%) |
Apr 19, 2005 | 4.107 | 4.160 | 4.098 | 4.133 | 9,508 | +0.02(+0.54%) |
Apr 18, 2005 | 4.267 | 4.311 | 4.111 | 4.111 | 14,650 | -0.16(-3.65%) |
Apr 15, 2005 | 4.334 | 4.449 | 4.267 | 4.267 | 7,649 | -0.12(-2.64%) |
Apr 14, 2005 | 4.222 | 4.444 | 4.222 | 4.382 | 14,600 | -0.10(-2.18%) |
Apr 13, 2005 | 4.502 | 4.511 | 4.480 | 4.480 | 17,984 | -0.04(-0.79%) |
Apr 12, 2005 | 4.471 | 4.600 | 4.471 | 4.516 | 25,836 | +0.12(+2.63%) |
Apr 11, 2005 | 4.404 | 4.440 | 4.391 | 4.400 | 17,850 | +0.02(+0.51%) |
Apr 08, 2005 | 4.387 | 4.502 | 4.378 | 4.378 | 9,765 | -0.06(-1.30%) |
Apr 07, 2005 | 4.422 | 4.511 | 4.422 | 4.436 | 12,940 | +0.02(+0.40%) |
Apr 06, 2005 | 4.409 | 4.453 | 4.409 | 4.418 | 7,300 | -0.02(-0.50%) |
Apr 05, 2005 | 4.436 | 4.449 | 4.422 | 4.440 | 17,531 | +0.00(+0.00%) |
Apr 04, 2005 | 4.444 | 4.516 | 4.440 | 4.440 | 11,231 | -0.09(-2.06%) |
Apr 01, 2005 | 4.471 | 4.578 | 4.444 | 4.533 | 16,368 | +0.07(+1.49%) |
Mar 31, 2005 | 4.533 | 4.698 | 4.444 | 4.467 | 28,300 | -0.07(-1.47%) |
Mar 30, 2005 | 4.471 | 4.533 | 4.436 | 4.533 | 29,225 | +0.04(+0.99%) |
Mar 29, 2005 | 4.502 | 4.511 | 4.467 | 4.489 | 5,569 | -0.03(-0.59%) |
Mar 28, 2005 | 4.538 | 4.538 | 4.498 | 4.516 | 1,510 | -0.02(-0.49%) |
Mar 24, 2005 | 4.502 | 4.556 | 4.498 | 4.538 | 27,435 | -0.03(-0.68%) |
Mar 23, 2005 | 4.609 | 4.627 | 4.498 | 4.569 | 28,618 | +0.03(+0.69%) |
Mar 22, 2005 | 4.644 | 4.644 | 4.538 | 4.538 | 29,930 | -0.05(-1.16%) |
Mar 21, 2005 | 4.636 | 4.636 | 4.511 | 4.591 | 25,855 | +0.04(+0.88%) |
Mar 18, 2005 | 4.533 | 4.618 | 4.511 | 4.551 | 55,500 | +0.06(+1.39%) |
Mar 17, 2005 | 4.449 | 4.520 | 4.444 | 4.489 | 72,450 | +0.00(+0.00%) |
Mar 16, 2005 | 4.444 | 4.538 | 4.444 | 4.489 | 38,799 | +0.05(+1.20%) |
Mar 15, 2005 | 4.538 | 4.538 | 4.436 | 4.436 | 10,801 | -0.00(-0.10%) |
Mar 14, 2005 | 4.391 | 4.480 | 4.391 | 4.440 | 45,837 | +0.01(+0.20%) |
Mar 11, 2005 | 4.556 | 4.560 | 4.422 | 4.431 | 108,892 | -0.18(-3.95%) |
Mar 10, 2005 | 4.742 | 4.769 | 4.564 | 4.613 | 85,605 | -0.17(-3.53%) |
Mar 09, 2005 | 4.760 | 4.836 | 4.760 | 4.782 | 155,467 | -0.06(-1.19%) |
Mar 08, 2005 | 4.756 | 4.844 | 4.756 | 4.840 | 44,060 | +0.05(+1.02%) |
Mar 07, 2005 | 4.720 | 4.867 | 4.720 | 4.791 | 69,087 | +0.01(+0.28%) |
Mar 04, 2005 | 4.769 | 4.862 | 4.720 | 4.778 | 55,067 | +0.07(+1.42%) |
Mar 03, 2005 | 4.809 | 4.809 | 4.684 | 4.711 | 48,698 | -0.10(-2.03%) |
Mar 02, 2005 | 4.862 | 4.862 | 4.573 | 4.809 | 27,661 | +0.20(+4.44%) |