Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.240 | 5.250 | 5.180 | 5.180 | 473,892 | -0.03(-0.58%) |
May 27, 2005 | 5.190 | 5.250 | 5.150 | 5.210 | 392,044 | +0.02(+0.39%) |
May 26, 2005 | 5.190 | 5.260 | 5.160 | 5.190 | 382,838 | +0.02(+0.39%) |
May 25, 2005 | 5.250 | 5.370 | 5.120 | 5.170 | 614,894 | -0.13(-2.45%) |
May 24, 2005 | 5.330 | 5.410 | 5.270 | 5.300 | 1,040,300 | -0.11(-2.03%) |
May 23, 2005 | 5.370 | 5.410 | 5.270 | 5.410 | 722,027 | +0.08(+1.50%) |
May 20, 2005 | 5.270 | 5.370 | 5.070 | 5.330 | 462,240 | +0.16(+3.09%) |
May 19, 2005 | 4.929 | 5.300 | 4.780 | 5.170 | 701,283 | +0.24(+4.87%) |
May 18, 2005 | 4.950 | 4.990 | 4.760 | 4.930 | 442,700 | +0.00(+0.00%) |
May 17, 2005 | 4.910 | 4.930 | 4.800 | 4.930 | 303,134 | +0.03(+0.61%) |
May 16, 2005 | 4.760 | 4.900 | 4.730 | 4.900 | 341,377 | +0.12(+2.51%) |
May 13, 2005 | 4.500 | 5.000 | 4.490 | 4.780 | 884,820 | +0.28(+6.22%) |
May 12, 2005 | 4.450 | 4.610 | 4.450 | 4.500 | 324,491 | -0.02(-0.44%) |
May 11, 2005 | 4.500 | 4.600 | 4.450 | 4.520 | 407,813 | +0.02(+0.44%) |
May 10, 2005 | 4.670 | 4.700 | 4.500 | 4.500 | 267,492 | -0.25(-5.26%) |
May 09, 2005 | 4.700 | 4.750 | 4.610 | 4.750 | 198,487 | +0.05(+1.06%) |
May 06, 2005 | 4.550 | 4.710 | 4.550 | 4.700 | 264,108 | +0.17(+3.75%) |
May 05, 2005 | 4.710 | 4.760 | 4.490 | 4.530 | 511,816 | -0.22(-4.63%) |
May 04, 2005 | 4.770 | 4.770 | 4.550 | 4.750 | 865,757 | +0.00(+0.00%) |
May 03, 2005 | 4.280 | 4.930 | 4.260 | 4.750 | 2,009,254 | +0.41(+9.45%) |
May 02, 2005 | 4.190 | 4.370 | 4.170 | 4.340 | 449,204 | +0.13(+3.09%) |
Apr 29, 2005 | 4.270 | 4.340 | 4.130 | 4.210 | 885,852 | +0.04(+0.96%) |
Apr 28, 2005 | 4.220 | 4.310 | 4.150 | 4.170 | 970,853 | -0.08(-1.88%) |
Apr 27, 2005 | 4.110 | 4.320 | 4.050 | 4.250 | 418,277 | +0.09(+2.16%) |
Apr 26, 2005 | 4.450 | 4.450 | 4.060 | 4.160 | 864,334 | -0.28(-6.31%) |
Apr 25, 2005 | 3.860 | 4.540 | 3.800 | 4.440 | 1,395,087 | +0.57(+14.58%) |
Apr 22, 2005 | 3.910 | 3.920 | 3.820 | 3.875 | 345,875 | -0.06(-1.65%) |
Apr 21, 2005 | 3.840 | 3.980 | 3.834 | 3.940 | 234,360 | +0.11(+2.87%) |
Apr 20, 2005 | 3.900 | 3.970 | 3.790 | 3.830 | 376,772 | -0.07(-1.79%) |
Apr 19, 2005 | 3.840 | 3.920 | 3.740 | 3.900 | 543,384 | +0.03(+0.78%) |
Apr 18, 2005 | 3.890 | 3.950 | 3.700 | 3.870 | 506,990 | -0.06(-1.53%) |
Apr 15, 2005 | 3.920 | 4.020 | 3.790 | 3.930 | 648,213 | +0.01(+0.26%) |
Apr 14, 2005 | 3.950 | 4.060 | 3.870 | 3.920 | 630,653 | +0.00(+0.00%) |
Apr 13, 2005 | 3.960 | 4.020 | 3.810 | 3.920 | 326,257 | -0.04(-1.01%) |
Apr 12, 2005 | 3.900 | 3.990 | 3.710 | 3.960 | 393,634 | +0.04(+1.02%) |
Apr 11, 2005 | 4.080 | 4.140 | 3.900 | 3.920 | 252,725 | -0.18(-4.39%) |
Apr 08, 2005 | 4.170 | 4.190 | 4.080 | 4.100 | 196,619 | -0.06(-1.44%) |
Apr 07, 2005 | 4.120 | 4.160 | 4.030 | 4.160 | 194,957 | +0.02(+0.48%) |
Apr 06, 2005 | 4.160 | 4.240 | 4.100 | 4.140 | 220,389 | +0.02(+0.49%) |
Apr 05, 2005 | 4.170 | 4.210 | 4.080 | 4.120 | 249,166 | -0.05(-1.20%) |
Apr 04, 2005 | 4.270 | 4.280 | 4.150 | 4.170 | 231,030 | -0.13(-3.02%) |
Apr 01, 2005 | 4.520 | 4.530 | 4.270 | 4.300 | 322,705 | -0.22(-4.87%) |
Mar 31, 2005 | 4.490 | 4.550 | 4.300 | 4.520 | 564,164 | -0.02(-0.44%) |
Mar 30, 2005 | 4.370 | 4.540 | 4.350 | 4.540 | 361,474 | +0.21(+4.85%) |
Mar 29, 2005 | 4.410 | 4.450 | 4.250 | 4.330 | 402,740 | -0.12(-2.70%) |
Mar 28, 2005 | 4.420 | 4.530 | 4.350 | 4.450 | 642,413 | +0.01(+0.23%) |
Mar 24, 2005 | 4.390 | 4.560 | 4.230 | 4.440 | 525,573 | +0.07(+1.60%) |
Mar 23, 2005 | 4.390 | 4.520 | 4.350 | 4.370 | 320,536 | -0.03(-0.68%) |
Mar 22, 2005 | 4.540 | 4.560 | 4.370 | 4.400 | 464,211 | -0.14(-3.08%) |
Mar 21, 2005 | 4.660 | 4.710 | 4.520 | 4.540 | 261,292 | -0.11(-2.37%) |
Mar 18, 2005 | 4.720 | 4.750 | 4.620 | 4.650 | 1,647,793 | -0.07(-1.48%) |
Mar 17, 2005 | 4.740 | 4.760 | 4.600 | 4.720 | 616,497 | -0.02(-0.42%) |
Mar 16, 2005 | 4.520 | 4.740 | 4.520 | 4.740 | 976,039 | +0.14(+3.04%) |
Mar 15, 2005 | 4.650 | 4.660 | 4.550 | 4.600 | 707,197 | -0.02(-0.43%) |
Mar 14, 2005 | 4.630 | 4.650 | 4.550 | 4.620 | 564,725 | -0.02(-0.43%) |
Mar 11, 2005 | 4.690 | 4.690 | 4.590 | 4.640 | 1,034,965 | -0.02(-0.43%) |
Mar 10, 2005 | 4.680 | 4.680 | 4.580 | 4.660 | 448,637 | +0.02(+0.43%) |
Mar 09, 2005 | 4.600 | 4.680 | 4.572 | 4.640 | 509,570 | +0.01(+0.22%) |
Mar 08, 2005 | 4.690 | 4.720 | 4.590 | 4.630 | 537,576 | -0.05(-1.07%) |
Mar 07, 2005 | 4.550 | 4.720 | 4.540 | 4.680 | 429,928 | +0.04(+0.86%) |
Mar 04, 2005 | 4.500 | 4.660 | 4.430 | 4.640 | 1,600,139 | +0.21(+4.74%) |
Mar 03, 2005 | 4.610 | 4.640 | 4.400 | 4.430 | 1,031,928 | -0.15(-3.28%) |
Mar 02, 2005 | 4.750 | 4.750 | 4.540 | 4.580 | 720,774 | -0.16(-3.38%) |