Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.223 | 4.369 | 4.126 | 4.150 | 62,019 | -0.24(-5.55%) |
May 27, 2005 | 4.223 | 4.451 | 4.191 | 4.394 | 24,364 | +0.15(+3.44%) |
May 26, 2005 | 4.166 | 4.264 | 4.093 | 4.248 | 21,333 | +0.00(+0.00%) |
May 25, 2005 | 4.386 | 4.386 | 4.118 | 4.248 | 38,460 | -0.14(-3.15%) |
May 24, 2005 | 4.248 | 4.386 | 4.248 | 4.386 | 12,682 | +0.10(+2.27%) |
May 23, 2005 | 4.313 | 4.329 | 4.280 | 4.288 | 10,075 | -0.03(-0.75%) |
May 20, 2005 | 4.524 | 4.556 | 4.280 | 4.321 | 12,610 | -0.11(-2.56%) |
May 19, 2005 | 4.142 | 4.459 | 4.142 | 4.434 | 22,978 | +0.29(+7.06%) |
May 18, 2005 | 4.329 | 4.467 | 4.028 | 4.142 | 189,001 | -0.15(-3.41%) |
May 17, 2005 | 4.361 | 4.386 | 4.272 | 4.288 | 31,733 | -0.08(-1.86%) |
May 16, 2005 | 4.508 | 4.532 | 4.369 | 4.369 | 40,810 | -0.20(-4.44%) |
May 13, 2005 | 4.686 | 4.686 | 4.508 | 4.572 | 32,950 | +0.03(+0.72%) |
May 12, 2005 | 4.589 | 4.654 | 4.516 | 4.540 | 163,533 | -0.16(-3.45%) |
May 11, 2005 | 4.889 | 4.889 | 4.508 | 4.702 | 47,703 | -0.21(-4.30%) |
May 10, 2005 | 4.816 | 4.930 | 4.816 | 4.914 | 33,657 | -0.02(-0.49%) |
May 09, 2005 | 4.873 | 4.954 | 4.865 | 4.938 | 22,763 | +0.02(+0.50%) |
May 06, 2005 | 4.922 | 4.922 | 4.767 | 4.914 | 27,512 | +0.07(+1.51%) |
May 05, 2005 | 4.840 | 4.889 | 4.792 | 4.840 | 21,579 | -0.03(-0.67%) |
May 04, 2005 | 4.784 | 4.873 | 4.711 | 4.873 | 26,898 | +0.15(+3.27%) |
May 03, 2005 | 4.905 | 4.922 | 4.662 | 4.719 | 28,835 | -0.17(-3.49%) |
May 02, 2005 | 4.727 | 4.954 | 4.686 | 4.889 | 57,499 | +0.20(+4.33%) |
Apr 29, 2005 | 4.719 | 4.816 | 4.670 | 4.686 | 45,785 | -0.02(-0.52%) |
Apr 28, 2005 | 4.889 | 4.889 | 4.711 | 4.711 | 34,952 | -0.15(-3.17%) |
Apr 27, 2005 | 4.467 | 4.873 | 4.467 | 4.865 | 37,923 | +0.36(+7.93%) |
Apr 26, 2005 | 4.702 | 4.767 | 4.483 | 4.508 | 72,151 | -0.19(-4.15%) |
Apr 25, 2005 | 4.889 | 4.889 | 4.686 | 4.702 | 30,058 | -0.19(-3.98%) |
Apr 22, 2005 | 5.214 | 5.214 | 4.889 | 4.897 | 47,874 | -0.37(-7.09%) |
Apr 21, 2005 | 4.727 | 5.320 | 4.727 | 5.271 | 94,833 | +0.65(+14.06%) |
Apr 20, 2005 | 4.654 | 5.076 | 4.467 | 4.621 | 157,919 | +0.00(+0.00%) |
Apr 19, 2005 | 4.654 | 4.686 | 4.548 | 4.621 | 38,194 | +0.04(+0.89%) |
Apr 18, 2005 | 4.475 | 4.581 | 4.467 | 4.581 | 33,772 | +0.11(+2.36%) |
Apr 15, 2005 | 4.686 | 4.686 | 4.467 | 4.475 | 22,619 | -0.14(-2.99%) |
Apr 14, 2005 | 4.824 | 4.824 | 4.613 | 4.613 | 28,459 | -0.17(-3.57%) |
Apr 13, 2005 | 4.832 | 4.970 | 4.767 | 4.784 | 29,229 | -0.10(-2.00%) |
Apr 12, 2005 | 4.516 | 5.109 | 4.353 | 4.881 | 74,533 | +0.22(+4.70%) |
Apr 11, 2005 | 4.897 | 4.897 | 4.662 | 4.662 | 41,391 | -0.31(-6.21%) |
Apr 08, 2005 | 4.800 | 5.084 | 4.532 | 4.970 | 79,098 | +0.11(+2.34%) |
Apr 07, 2005 | 5.109 | 5.109 | 4.840 | 4.857 | 58,137 | -0.37(-7.00%) |
Apr 06, 2005 | 5.271 | 5.279 | 5.190 | 5.222 | 9,941 | +0.03(+0.63%) |
Apr 05, 2005 | 5.198 | 5.279 | 5.157 | 5.190 | 52,669 | +0.02(+0.47%) |
Apr 04, 2005 | 5.117 | 5.295 | 5.084 | 5.165 | 62,631 | +0.03(+0.63%) |
Apr 01, 2005 | 4.792 | 5.173 | 4.784 | 5.133 | 58,069 | +0.37(+7.67%) |
Mar 31, 2005 | 4.865 | 4.873 | 4.670 | 4.767 | 187,312 | -0.15(-2.98%) |
Mar 30, 2005 | 5.173 | 5.336 | 4.483 | 4.914 | 174,031 | -0.33(-6.35%) |
Mar 29, 2005 | 5.295 | 5.360 | 5.206 | 5.247 | 26,792 | -0.12(-2.27%) |
Mar 28, 2005 | 5.458 | 5.458 | 5.303 | 5.368 | 69,818 | -0.09(-1.71%) |
Mar 24, 2005 | 5.766 | 5.887 | 5.409 | 5.462 | 61,508 | -0.34(-5.81%) |
Mar 23, 2005 | 5.937 | 5.937 | 5.791 | 5.799 | 10,910 | -0.15(-2.59%) |
Mar 22, 2005 | 5.994 | 6.083 | 5.953 | 5.953 | 2,841 | -0.06(-1.08%) |
Mar 21, 2005 | 6.181 | 6.237 | 6.018 | 6.018 | 29,872 | -0.08(-1.33%) |
Mar 18, 2005 | 6.246 | 6.246 | 5.888 | 6.099 | 66,528 | -0.06(-0.92%) |
Mar 17, 2005 | 5.994 | 6.205 | 5.978 | 6.156 | 20,617 | +0.10(+1.61%) |
Mar 16, 2005 | 6.181 | 6.181 | 5.994 | 6.059 | 45,988 | -0.12(-1.97%) |
Mar 15, 2005 | 6.156 | 6.181 | 5.969 | 6.181 | 44,052 | +0.10(+1.60%) |
Mar 14, 2005 | 5.888 | 6.091 | 5.872 | 6.083 | 27,414 | +0.19(+3.31%) |
Mar 11, 2005 | 5.969 | 6.124 | 5.888 | 5.888 | 40,355 | -0.12(-2.03%) |
Mar 10, 2005 | 6.010 | 6.107 | 6.010 | 6.010 | 18,033 | -0.03(-0.54%) |
Mar 09, 2005 | 6.083 | 6.132 | 6.034 | 6.042 | 51,218 | -0.11(-1.85%) |
Mar 08, 2005 | 6.205 | 6.221 | 6.083 | 6.156 | 51,554 | +0.03(+0.53%) |
Mar 07, 2005 | 6.124 | 6.189 | 6.116 | 6.124 | 32,594 | -0.13(-2.08%) |
Mar 04, 2005 | 6.457 | 6.465 | 6.254 | 6.254 | 39,591 | -0.14(-2.16%) |
Mar 03, 2005 | 6.099 | 6.440 | 6.099 | 6.392 | 43,408 | +0.26(+4.24%) |
Mar 02, 2005 | 6.229 | 6.294 | 6.124 | 6.132 | 47,637 | -0.13(-2.08%) |