Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.800 | 4.890 | 4.780 | 4.860 | 384,281 | +0.10(+2.10%) |
May 27, 2005 | 4.690 | 4.890 | 4.650 | 4.760 | 488,295 | +0.09(+1.93%) |
May 26, 2005 | 4.650 | 4.700 | 4.600 | 4.670 | 719,527 | +0.07(+1.52%) |
May 25, 2005 | 4.640 | 4.650 | 4.550 | 4.600 | 545,377 | +0.00(+0.00%) |
May 24, 2005 | 4.660 | 4.660 | 4.520 | 4.600 | 651,100 | +0.05(+1.10%) |
May 23, 2005 | 4.540 | 4.660 | 4.450 | 4.550 | 643,900 | +0.10(+2.25%) |
May 20, 2005 | 4.390 | 4.490 | 4.390 | 4.450 | 419,317 | +0.05(+1.14%) |
May 19, 2005 | 4.360 | 4.450 | 4.360 | 4.400 | 164,504 | +0.04(+0.92%) |
May 18, 2005 | 4.350 | 4.490 | 4.350 | 4.360 | 295,000 | -0.02(-0.46%) |
May 17, 2005 | 4.480 | 4.510 | 4.320 | 4.380 | 193,608 | -0.07(-1.57%) |
May 16, 2005 | 4.350 | 4.470 | 4.330 | 4.450 | 166,348 | +0.10(+2.30%) |
May 13, 2005 | 4.350 | 4.470 | 4.300 | 4.350 | 128,480 | +0.00(+0.00%) |
May 12, 2005 | 4.440 | 4.550 | 4.320 | 4.350 | 246,327 | -0.03(-0.68%) |
May 11, 2005 | 4.400 | 4.480 | 4.270 | 4.380 | 254,061 | -0.04(-0.90%) |
May 10, 2005 | 4.490 | 4.500 | 4.400 | 4.420 | 204,436 | -0.02(-0.45%) |
May 09, 2005 | 4.590 | 4.640 | 4.440 | 4.440 | 293,630 | -0.07(-1.55%) |
May 06, 2005 | 4.450 | 4.670 | 4.450 | 4.510 | 673,122 | +0.11(+2.50%) |
May 05, 2005 | 4.850 | 4.850 | 4.390 | 4.400 | 799,944 | -0.19(-4.14%) |
May 04, 2005 | 4.500 | 4.590 | 4.490 | 4.590 | 156,188 | +0.07(+1.55%) |
May 03, 2005 | 4.510 | 4.590 | 4.490 | 4.520 | 120,002 | -0.03(-0.66%) |
May 02, 2005 | 4.600 | 4.660 | 4.420 | 4.550 | 150,380 | -0.06(-1.30%) |
Apr 29, 2005 | 4.720 | 4.720 | 4.570 | 4.610 | 135,979 | +0.02(+0.44%) |
Apr 28, 2005 | 4.750 | 4.750 | 4.580 | 4.590 | 148,802 | -0.12(-2.55%) |
Apr 27, 2005 | 4.700 | 4.770 | 4.670 | 4.710 | 448,193 | +0.01(+0.21%) |
Apr 26, 2005 | 4.610 | 4.710 | 4.610 | 4.700 | 137,132 | +0.08(+1.73%) |
Apr 25, 2005 | 4.560 | 4.740 | 4.480 | 4.620 | 267,292 | +0.03(+0.65%) |
Apr 22, 2005 | 4.670 | 4.800 | 4.460 | 4.590 | 387,215 | -0.08(-1.71%) |
Apr 21, 2005 | 5.000 | 5.010 | 4.600 | 4.670 | 1,018,349 | -0.33(-6.60%) |
Apr 20, 2005 | 5.000 | 5.080 | 4.881 | 5.000 | 397,592 | +0.04(+0.81%) |
Apr 19, 2005 | 4.900 | 5.050 | 4.840 | 4.960 | 157,223 | +0.05(+1.02%) |
Apr 18, 2005 | 5.010 | 5.100 | 4.900 | 4.910 | 241,090 | -0.06(-1.21%) |
Apr 15, 2005 | 5.090 | 5.180 | 4.880 | 4.970 | 249,406 | -0.18(-3.50%) |
Apr 14, 2005 | 5.250 | 5.350 | 5.080 | 5.150 | 375,263 | +0.00(+0.00%) |
Apr 13, 2005 | 5.380 | 5.430 | 5.080 | 5.150 | 424,348 | -0.15(-2.83%) |
Apr 12, 2005 | 5.060 | 5.430 | 5.000 | 5.300 | 673,323 | +0.30(+6.02%) |
Apr 11, 2005 | 5.090 | 5.140 | 4.900 | 4.999 | 260,582 | -0.03(-0.62%) |
Apr 08, 2005 | 5.050 | 5.100 | 4.940 | 5.030 | 290,548 | +0.01(+0.20%) |
Apr 07, 2005 | 5.100 | 5.120 | 5.000 | 5.020 | 247,841 | +0.02(+0.40%) |
Apr 06, 2005 | 5.095 | 5.170 | 5.000 | 5.000 | 370,226 | -0.05(-0.99%) |
Apr 05, 2005 | 4.570 | 5.100 | 4.540 | 5.050 | 932,896 | +0.35(+7.45%) |
Apr 04, 2005 | 4.850 | 4.910 | 4.600 | 4.700 | 614,999 | -0.20(-4.08%) |
Apr 01, 2005 | 5.200 | 5.250 | 4.820 | 4.900 | 1,522,928 | -0.20(-3.92%) |
Mar 31, 2005 | 5.090 | 5.200 | 4.860 | 5.100 | 586,473 | +0.03(+0.59%) |
Mar 30, 2005 | 5.210 | 5.350 | 4.960 | 5.070 | 357,466 | -0.16(-3.06%) |
Mar 29, 2005 | 5.420 | 5.460 | 5.160 | 5.230 | 732,295 | -0.27(-4.91%) |
Mar 28, 2005 | 5.630 | 5.740 | 5.470 | 5.500 | 306,539 | -0.04(-0.72%) |
Mar 24, 2005 | 5.660 | 5.660 | 5.440 | 5.540 | 335,872 | -0.08(-1.42%) |
Mar 23, 2005 | 5.600 | 5.800 | 5.560 | 5.620 | 281,885 | -0.06(-1.06%) |
Mar 22, 2005 | 5.550 | 5.730 | 5.510 | 5.680 | 363,467 | +0.08(+1.43%) |
Mar 21, 2005 | 5.740 | 5.740 | 5.510 | 5.600 | 266,475 | +0.00(+0.00%) |
Mar 18, 2005 | 5.750 | 5.750 | 5.540 | 5.600 | 280,108 | -0.01(-0.18%) |
Mar 17, 2005 | 5.690 | 5.790 | 5.570 | 5.610 | 324,901 | -0.08(-1.41%) |
Mar 16, 2005 | 5.870 | 5.870 | 5.590 | 5.690 | 159,487 | -0.11(-1.90%) |
Mar 15, 2005 | 5.840 | 5.890 | 5.580 | 5.800 | 410,795 | +0.05(+0.87%) |
Mar 14, 2005 | 5.920 | 6.000 | 5.710 | 5.750 | 375,997 | -0.07(-1.20%) |
Mar 11, 2005 | 5.790 | 5.910 | 5.760 | 5.820 | 300,483 | +0.03(+0.52%) |
Mar 10, 2005 | 6.175 | 6.190 | 5.670 | 5.790 | 1,094,454 | -0.30(-4.93%) |
Mar 09, 2005 | 6.590 | 6.650 | 5.870 | 6.090 | 1,845,373 | -0.86(-12.37%) |
Mar 08, 2005 | 6.820 | 7.000 | 6.820 | 6.950 | 383,709 | +0.14(+2.06%) |
Mar 07, 2005 | 6.930 | 7.180 | 6.800 | 6.810 | 275,913 | -0.01(-0.15%) |
Mar 04, 2005 | 7.170 | 7.250 | 6.820 | 6.820 | 383,901 | -0.27(-3.81%) |
Mar 03, 2005 | 6.780 | 7.100 | 6.710 | 7.090 | 731,496 | +0.30(+4.42%) |
Mar 02, 2005 | 6.630 | 6.800 | 6.500 | 6.790 | 488,861 | +0.32(+4.95%) |