Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.724 | 4.741 | 4.720 | 4.730 | 1,933,606 | +0.01(+0.27%) |
May 27, 2005 | 4.740 | 4.761 | 4.702 | 4.717 | 816,307 | -0.04(-0.85%) |
May 26, 2005 | 4.732 | 4.759 | 4.714 | 4.758 | 759,782 | +0.03(+0.67%) |
May 25, 2005 | 4.711 | 4.744 | 4.688 | 4.726 | 1,241,182 | +0.02(+0.43%) |
May 24, 2005 | 4.638 | 4.721 | 4.627 | 4.706 | 1,000,011 | +0.08(+1.74%) |
May 23, 2005 | 4.623 | 4.649 | 4.591 | 4.625 | 987,764 | -0.01(-0.11%) |
May 20, 2005 | 4.638 | 4.642 | 4.607 | 4.630 | 648,146 | -0.01(-0.23%) |
May 19, 2005 | 4.616 | 4.665 | 4.602 | 4.641 | 1,610,475 | +0.03(+0.71%) |
May 18, 2005 | 4.593 | 4.638 | 4.580 | 4.608 | 1,059,362 | +0.01(+0.28%) |
May 17, 2005 | 4.564 | 4.607 | 4.544 | 4.595 | 875,186 | +0.01(+0.21%) |
May 16, 2005 | 4.524 | 4.588 | 4.524 | 4.586 | 734,817 | +0.06(+1.41%) |
May 13, 2005 | 4.570 | 4.570 | 4.487 | 4.522 | 1,365,536 | -0.04(-0.84%) |
May 12, 2005 | 4.640 | 4.657 | 4.553 | 4.560 | 1,716,458 | -0.09(-1.98%) |
May 11, 2005 | 4.645 | 4.667 | 4.607 | 4.652 | 1,946,795 | -0.01(-0.25%) |
May 10, 2005 | 4.710 | 4.710 | 4.649 | 4.664 | 990,590 | -0.07(-1.41%) |
May 09, 2005 | 4.724 | 4.746 | 4.702 | 4.731 | 959,973 | +0.00(+0.07%) |
May 06, 2005 | 4.754 | 4.767 | 4.715 | 4.728 | 1,641,092 | -0.04(-0.80%) |
May 05, 2005 | 4.782 | 4.803 | 4.718 | 4.766 | 1,849,762 | -0.04(-0.88%) |
May 04, 2005 | 4.726 | 4.823 | 4.726 | 4.809 | 908,630 | +0.10(+2.21%) |
May 03, 2005 | 4.734 | 4.736 | 4.676 | 4.705 | 1,149,330 | -0.01(-0.25%) |
May 02, 2005 | 4.671 | 4.721 | 4.666 | 4.716 | 1,600,583 | +0.07(+1.55%) |
Apr 29, 2005 | 4.575 | 4.647 | 4.548 | 4.644 | 1,429,126 | +0.08(+1.65%) |
Apr 28, 2005 | 4.513 | 4.585 | 4.458 | 4.569 | 1,693,377 | +0.04(+0.94%) |
Apr 27, 2005 | 4.561 | 4.594 | 4.505 | 4.526 | 1,090,921 | -0.03(-0.72%) |
Apr 26, 2005 | 4.547 | 4.599 | 4.526 | 4.559 | 1,304,772 | +0.01(+0.26%) |
Apr 25, 2005 | 4.612 | 4.644 | 4.519 | 4.547 | 1,658,050 | -0.06(-1.40%) |
Apr 22, 2005 | 4.678 | 4.693 | 4.586 | 4.612 | 2,135,210 | -0.08(-1.79%) |
Apr 21, 2005 | 4.767 | 4.803 | 4.598 | 4.696 | 2,246,375 | -0.06(-1.25%) |
Apr 20, 2005 | 4.787 | 4.814 | 4.724 | 4.755 | 2,461,639 | +0.04(+0.92%) |
Apr 19, 2005 | 4.706 | 4.715 | 4.629 | 4.712 | 1,313,722 | +0.01(+0.11%) |
Apr 18, 2005 | 4.688 | 4.718 | 4.628 | 4.707 | 1,281,691 | +0.02(+0.41%) |
Apr 15, 2005 | 4.690 | 4.717 | 4.657 | 4.688 | 1,374,014 | -0.00(-0.05%) |
Apr 14, 2005 | 4.697 | 4.712 | 4.644 | 4.690 | 749,890 | -0.01(-0.27%) |
Apr 13, 2005 | 4.761 | 4.771 | 4.685 | 4.702 | 885,078 | -0.08(-1.62%) |
Apr 12, 2005 | 4.766 | 4.795 | 4.708 | 4.780 | 1,364,123 | +0.00(+0.09%) |
Apr 11, 2005 | 4.828 | 4.838 | 4.763 | 4.776 | 827,140 | -0.04(-0.93%) |
Apr 08, 2005 | 4.854 | 4.880 | 4.814 | 4.820 | 723,512 | -0.05(-1.00%) |
Apr 07, 2005 | 4.888 | 4.901 | 4.843 | 4.869 | 743,296 | -0.01(-0.20%) |
Apr 06, 2005 | 4.937 | 4.947 | 4.869 | 4.879 | 624,123 | -0.05(-0.97%) |
Apr 05, 2005 | 4.907 | 4.945 | 4.887 | 4.926 | 691,011 | +0.01(+0.24%) |
Apr 04, 2005 | 4.896 | 4.927 | 4.884 | 4.915 | 656,154 | +0.01(+0.30%) |
Apr 01, 2005 | 4.919 | 5.041 | 4.883 | 4.900 | 1,287,815 | +0.01(+0.15%) |
Mar 31, 2005 | 4.947 | 4.948 | 4.891 | 4.892 | 925,116 | -0.07(-1.39%) |
Mar 30, 2005 | 4.903 | 4.969 | 4.897 | 4.961 | 1,167,229 | +0.05(+1.02%) |
Mar 29, 2005 | 4.941 | 4.961 | 4.907 | 4.912 | 1,083,385 | -0.03(-0.60%) |
Mar 28, 2005 | 4.916 | 4.962 | 4.912 | 4.941 | 888,375 | +0.03(+0.54%) |
Mar 24, 2005 | 4.973 | 4.988 | 4.905 | 4.915 | 1,634,969 | -0.08(-1.53%) |
Mar 23, 2005 | 5.000 | 5.016 | 4.973 | 4.991 | 945,842 | -0.01(-0.17%) |
Mar 22, 2005 | 4.987 | 5.024 | 4.969 | 5.000 | 2,385,331 | +0.02(+0.32%) |
Mar 21, 2005 | 4.936 | 5.000 | 4.935 | 4.984 | 1,406,987 | +0.04(+0.75%) |
Mar 18, 2005 | 5.005 | 5.011 | 4.923 | 4.947 | 2,310,436 | -0.08(-1.52%) |
Mar 17, 2005 | 5.002 | 5.046 | 4.995 | 5.023 | 751,774 | +0.01(+0.23%) |
Mar 16, 2005 | 5.052 | 5.052 | 4.977 | 5.011 | 792,284 | -0.04(-0.80%) |
Mar 15, 2005 | 5.127 | 5.152 | 5.033 | 5.052 | 1,098,458 | -0.07(-1.37%) |
Mar 14, 2005 | 5.054 | 5.122 | 5.048 | 5.122 | 937,834 | +0.07(+1.34%) |
Mar 11, 2005 | 5.045 | 5.088 | 5.017 | 5.054 | 877,070 | +0.01(+0.29%) |
Mar 10, 2005 | 4.997 | 5.039 | 4.971 | 5.039 | 517,198 | +0.04(+0.83%) |
Mar 09, 2005 | 5.069 | 5.069 | 4.981 | 4.997 | 447,485 | -0.07(-1.38%) |
Mar 08, 2005 | 5.085 | 5.085 | 5.043 | 5.068 | 859,171 | -0.01(-0.10%) |
Mar 07, 2005 | 5.028 | 5.089 | 5.017 | 5.073 | 794,168 | +0.04(+0.82%) |
Mar 04, 2005 | 5.023 | 5.062 | 5.006 | 5.031 | 708,439 | +0.03(+0.62%) |
Mar 03, 2005 | 5.004 | 5.023 | 4.976 | 5.001 | 920,406 | -0.00(-0.08%) |
Mar 02, 2005 | 4.941 | 5.023 | 4.931 | 5.005 | 1,504,021 | +0.05(+1.09%) |