Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.095 | 5.134 | 4.964 | 4.968 | 1,153,684 | -0.16(-3.14%) |
May 27, 2005 | 4.997 | 5.139 | 4.951 | 5.129 | 1,231,160 | +0.12(+2.34%) |
May 26, 2005 | 5.006 | 5.051 | 4.982 | 5.011 | 1,326,220 | +0.03(+0.63%) |
May 25, 2005 | 5.025 | 5.045 | 4.942 | 4.980 | 1,662,400 | -0.07(-1.46%) |
May 24, 2005 | 4.941 | 5.094 | 4.912 | 5.054 | 1,955,200 | +0.12(+2.43%) |
May 23, 2005 | 4.875 | 4.938 | 4.870 | 4.934 | 1,125,656 | +0.04(+0.87%) |
May 20, 2005 | 4.875 | 4.902 | 4.822 | 4.891 | 819,052 | -0.01(-0.25%) |
May 19, 2005 | 4.865 | 4.904 | 4.806 | 4.904 | 1,122,308 | +0.04(+0.82%) |
May 18, 2005 | 4.686 | 4.870 | 4.673 | 4.864 | 1,664,400 | +0.21(+4.48%) |
May 17, 2005 | 4.621 | 4.686 | 4.600 | 4.655 | 859,368 | -0.00(-0.03%) |
May 16, 2005 | 4.560 | 4.656 | 4.543 | 4.656 | 1,005,840 | +0.12(+2.59%) |
May 13, 2005 | 4.543 | 4.562 | 4.479 | 4.539 | 1,010,276 | -0.01(-0.14%) |
May 12, 2005 | 4.577 | 4.635 | 4.525 | 4.545 | 941,804 | -0.02(-0.41%) |
May 11, 2005 | 4.594 | 4.634 | 4.492 | 4.564 | 877,532 | -0.05(-1.14%) |
May 10, 2005 | 4.625 | 4.676 | 4.591 | 4.616 | 1,625,452 | -0.05(-1.07%) |
May 09, 2005 | 4.513 | 4.666 | 4.504 | 4.666 | 2,118,040 | +0.16(+3.64%) |
May 06, 2005 | 4.482 | 4.521 | 4.442 | 4.503 | 1,077,212 | -0.01(-0.19%) |
May 05, 2005 | 4.522 | 4.532 | 4.438 | 4.511 | 1,624,208 | -0.01(-0.19%) |
May 04, 2005 | 4.395 | 4.529 | 4.362 | 4.520 | 1,201,948 | +0.12(+2.70%) |
May 03, 2005 | 4.370 | 4.468 | 4.335 | 4.401 | 1,305,600 | +0.03(+0.69%) |
May 02, 2005 | 4.331 | 4.400 | 4.310 | 4.371 | 1,439,352 | +0.07(+1.60%) |
Apr 29, 2005 | 4.289 | 4.371 | 4.171 | 4.303 | 1,601,304 | +0.01(+0.29%) |
Apr 28, 2005 | 4.355 | 4.404 | 4.290 | 4.290 | 1,071,940 | -0.09(-2.11%) |
Apr 27, 2005 | 4.380 | 4.435 | 4.286 | 4.383 | 1,557,932 | -0.03(-0.68%) |
Apr 26, 2005 | 4.499 | 4.558 | 4.376 | 4.412 | 1,553,428 | -0.09(-1.94%) |
Apr 25, 2005 | 4.469 | 4.522 | 4.388 | 4.500 | 2,241,044 | +0.03(+0.76%) |
Apr 22, 2005 | 4.250 | 4.548 | 4.215 | 4.466 | 4,927,624 | +0.22(+5.21%) |
Apr 21, 2005 | 4.194 | 4.245 | 4.144 | 4.245 | 1,505,032 | +0.16(+3.95%) |
Apr 20, 2005 | 3.875 | 4.205 | 3.864 | 4.084 | 4,389,264 | +0.25(+6.59%) |
Apr 19, 2005 | 3.825 | 3.875 | 3.792 | 3.831 | 2,471,656 | +0.00(+0.05%) |
Apr 18, 2005 | 3.862 | 3.865 | 3.785 | 3.829 | 1,995,988 | +0.01(+0.21%) |
Apr 15, 2005 | 3.993 | 3.994 | 3.759 | 3.821 | 2,895,072 | -0.16(-4.08%) |
Apr 14, 2005 | 4.298 | 4.299 | 3.960 | 3.984 | 2,723,100 | -0.28(-6.59%) |
Apr 13, 2005 | 4.344 | 4.349 | 4.249 | 4.265 | 1,203,352 | -0.06(-1.44%) |
Apr 12, 2005 | 4.234 | 4.349 | 4.171 | 4.327 | 1,528,396 | +0.09(+2.06%) |
Apr 11, 2005 | 4.211 | 4.315 | 4.186 | 4.240 | 1,375,864 | +0.03(+0.80%) |
Apr 08, 2005 | 4.312 | 4.339 | 4.191 | 4.206 | 1,209,424 | -0.12(-2.89%) |
Apr 07, 2005 | 4.285 | 4.360 | 4.274 | 4.331 | 780,992 | +0.03(+0.73%) |
Apr 06, 2005 | 4.335 | 4.412 | 4.286 | 4.300 | 1,254,668 | -0.01(-0.23%) |
Apr 05, 2005 | 4.299 | 4.338 | 4.264 | 4.310 | 1,578,952 | +0.07(+1.68%) |
Apr 04, 2005 | 4.190 | 4.276 | 4.162 | 4.239 | 994,436 | +0.03(+0.65%) |
Apr 01, 2005 | 4.205 | 4.329 | 4.146 | 4.211 | 1,441,492 | -0.02(-0.35%) |
Mar 31, 2005 | 4.161 | 4.320 | 4.144 | 4.226 | 2,879,124 | +0.06(+1.53%) |
Mar 30, 2005 | 3.976 | 4.184 | 3.975 | 4.162 | 3,286,100 | +0.17(+4.23%) |
Mar 29, 2005 | 4.250 | 4.250 | 3.899 | 3.994 | 5,899,176 | -0.23(-5.42%) |
Mar 28, 2005 | 4.640 | 4.640 | 4.221 | 4.223 | 4,216,204 | -0.40(-8.63%) |
Mar 24, 2005 | 4.570 | 4.657 | 4.570 | 4.621 | 794,472 | +0.05(+1.15%) |
Mar 23, 2005 | 4.659 | 4.691 | 4.567 | 4.569 | 1,318,868 | -0.12(-2.53%) |
Mar 22, 2005 | 4.579 | 4.780 | 4.561 | 4.688 | 4,311,040 | +0.12(+2.54%) |
Mar 21, 2005 | 4.595 | 4.595 | 4.495 | 4.571 | 4,260,512 | +0.03(+0.61%) |
Mar 18, 2005 | 4.555 | 4.595 | 4.460 | 4.544 | 3,333,604 | -0.00(-0.03%) |
Mar 17, 2005 | 4.375 | 4.599 | 4.366 | 4.545 | 2,275,692 | +0.16(+3.53%) |
Mar 16, 2005 | 4.354 | 4.406 | 4.340 | 4.390 | 1,764,516 | +0.00(+0.03%) |
Mar 15, 2005 | 4.442 | 4.473 | 4.372 | 4.389 | 766,192 | -0.01(-0.31%) |
Mar 14, 2005 | 4.423 | 4.454 | 4.388 | 4.402 | 1,486,024 | +0.01(+0.20%) |
Mar 11, 2005 | 4.455 | 4.485 | 4.391 | 4.394 | 910,476 | -0.04(-0.85%) |
Mar 10, 2005 | 4.397 | 4.464 | 4.319 | 4.431 | 1,252,148 | +0.03(+0.74%) |
Mar 09, 2005 | 4.485 | 4.487 | 4.394 | 4.399 | 433,940 | -0.07(-1.62%) |
Mar 08, 2005 | 4.546 | 4.631 | 4.468 | 4.471 | 648,164 | -0.10(-2.16%) |
Mar 07, 2005 | 4.584 | 4.637 | 4.548 | 4.570 | 559,136 | +0.01(+0.30%) |
Mar 04, 2005 | 4.544 | 4.595 | 4.527 | 4.556 | 562,672 | +0.04(+0.97%) |
Mar 03, 2005 | 4.607 | 4.607 | 4.451 | 4.513 | 851,480 | -0.06(-1.39%) |
Mar 02, 2005 | 4.580 | 4.649 | 4.513 | 4.576 | 843,524 | -0.01(-0.30%) |