Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.730 | 4.751 | 4.690 | 4.690 | 1,575,481 | +0.11(+2.30%) |
May 27, 2005 | 4.488 | 4.605 | 4.485 | 4.584 | 466,269 | +0.11(+2.44%) |
May 26, 2005 | 4.390 | 4.502 | 4.386 | 4.475 | 888,826 | +0.14(+3.18%) |
May 25, 2005 | 4.293 | 4.406 | 4.282 | 4.337 | 1,134,710 | +0.00(+0.03%) |
May 24, 2005 | 4.403 | 4.414 | 4.258 | 4.336 | 1,253,099 | -0.07(-1.52%) |
May 23, 2005 | 4.431 | 4.431 | 4.367 | 4.403 | 550,052 | -0.03(-0.62%) |
May 20, 2005 | 4.425 | 4.447 | 4.385 | 4.431 | 573,730 | +0.01(+0.12%) |
May 19, 2005 | 4.530 | 4.530 | 4.363 | 4.425 | 2,314,955 | -0.12(-2.60%) |
May 18, 2005 | 4.571 | 4.612 | 4.535 | 4.543 | 1,881,470 | -0.01(-0.18%) |
May 17, 2005 | 4.572 | 4.608 | 4.552 | 4.552 | 1,249,456 | -0.02(-0.34%) |
May 16, 2005 | 4.631 | 4.631 | 4.508 | 4.567 | 1,939,754 | -0.11(-2.26%) |
May 13, 2005 | 4.722 | 4.749 | 4.650 | 4.672 | 712,154 | -0.04(-0.82%) |
May 12, 2005 | 4.800 | 4.830 | 4.667 | 4.711 | 783,187 | -0.08(-1.62%) |
May 11, 2005 | 4.832 | 4.891 | 4.722 | 4.788 | 448,055 | -0.03(-0.63%) |
May 10, 2005 | 4.848 | 4.848 | 4.818 | 4.818 | 262,276 | -0.01(-0.25%) |
May 09, 2005 | 4.845 | 4.856 | 4.815 | 4.830 | 1,198,458 | +0.05(+0.95%) |
May 06, 2005 | 4.810 | 4.829 | 4.779 | 4.785 | 843,292 | +0.01(+0.17%) |
May 05, 2005 | 4.763 | 4.818 | 4.763 | 4.777 | 378,844 | +0.00(+0.00%) |
May 04, 2005 | 4.771 | 4.840 | 4.749 | 4.777 | 1,544,518 | -0.05(-1.14%) |
May 03, 2005 | 4.741 | 4.832 | 4.741 | 4.832 | 544,588 | +0.11(+2.33%) |
May 02, 2005 | 4.667 | 4.769 | 4.667 | 4.722 | 785,008 | +0.10(+2.14%) |
Apr 29, 2005 | 4.615 | 4.656 | 4.606 | 4.623 | 94,711 | +0.02(+0.47%) |
Apr 28, 2005 | 4.668 | 4.700 | 4.601 | 4.601 | 644,763 | -0.07(-1.42%) |
Apr 27, 2005 | 4.689 | 4.766 | 4.660 | 4.668 | 806,865 | -0.05(-0.98%) |
Apr 26, 2005 | 4.777 | 4.818 | 4.689 | 4.714 | 967,145 | +0.01(+0.19%) |
Apr 25, 2005 | 4.653 | 4.722 | 4.620 | 4.705 | 380,665 | +0.08(+1.72%) |
Apr 22, 2005 | 4.612 | 4.653 | 4.612 | 4.626 | 1,103,747 | +0.01(+0.15%) |
Apr 21, 2005 | 4.626 | 4.653 | 4.571 | 4.619 | 652,048 | +0.01(+0.14%) |
Apr 20, 2005 | 4.563 | 4.636 | 4.526 | 4.612 | 1,034,535 | +0.02(+0.36%) |
Apr 19, 2005 | 4.584 | 4.642 | 4.581 | 4.595 | 329,667 | +0.04(+0.87%) |
Apr 18, 2005 | 4.470 | 4.584 | 4.470 | 4.556 | 695,761 | +0.09(+1.93%) |
Apr 15, 2005 | 4.590 | 4.612 | 4.469 | 4.470 | 1,925,183 | -0.17(-3.73%) |
Apr 14, 2005 | 4.820 | 4.820 | 4.612 | 4.643 | 632,013 | -0.14(-2.91%) |
Apr 13, 2005 | 4.623 | 4.864 | 4.623 | 4.782 | 999,929 | +0.14(+3.05%) |
Apr 12, 2005 | 4.637 | 4.667 | 4.612 | 4.640 | 681,190 | +0.02(+0.37%) |
Apr 11, 2005 | 4.645 | 4.650 | 4.578 | 4.623 | 998,108 | +0.01(+0.21%) |
Apr 08, 2005 | 4.645 | 4.656 | 4.584 | 4.613 | 315,096 | +0.00(+0.01%) |
Apr 07, 2005 | 4.563 | 4.694 | 4.563 | 4.612 | 624,728 | -0.00(-0.05%) |
Apr 06, 2005 | 4.502 | 4.659 | 4.502 | 4.615 | 466,269 | +0.11(+2.50%) |
Apr 05, 2005 | 4.475 | 4.524 | 4.456 | 4.502 | 646,584 | +0.09(+2.09%) |
Apr 04, 2005 | 4.447 | 4.464 | 4.376 | 4.410 | 730,367 | -0.06(-1.33%) |
Apr 01, 2005 | 4.502 | 4.508 | 4.420 | 4.469 | 413,450 | +0.05(+1.06%) |
Mar 31, 2005 | 4.365 | 4.578 | 4.359 | 4.423 | 839,649 | +0.14(+3.27%) |
Mar 30, 2005 | 4.233 | 4.343 | 4.214 | 4.282 | 870,612 | +0.11(+2.63%) |
Mar 29, 2005 | 4.272 | 4.310 | 4.173 | 4.173 | 1,231,243 | -0.05(-1.17%) |
Mar 28, 2005 | 4.173 | 4.298 | 4.153 | 4.222 | 783,187 | +0.05(+1.18%) |
Mar 24, 2005 | 4.035 | 4.173 | 4.035 | 4.173 | 637,478 | +0.14(+3.54%) |
Mar 23, 2005 | 4.063 | 4.090 | 4.030 | 4.030 | 961,681 | -0.07(-1.66%) |
Mar 22, 2005 | 4.063 | 4.145 | 4.063 | 4.098 | 938,003 | +0.05(+1.21%) |
Mar 21, 2005 | 3.970 | 4.063 | 3.970 | 4.049 | 978,073 | +0.09(+2.35%) |
Mar 18, 2005 | 3.899 | 3.981 | 3.899 | 3.956 | 249,527 | +0.06(+1.49%) |
Mar 17, 2005 | 3.838 | 3.916 | 3.838 | 3.898 | 335,131 | +0.05(+1.38%) |
Mar 16, 2005 | 3.832 | 3.893 | 3.790 | 3.845 | 1,061,856 | -0.01(-0.24%) |
Mar 15, 2005 | 3.864 | 3.864 | 3.830 | 3.854 | 174,851 | -0.01(-0.26%) |
Mar 14, 2005 | 3.939 | 3.939 | 3.843 | 3.864 | 619,264 | -0.09(-2.36%) |
Mar 11, 2005 | 3.948 | 3.975 | 3.904 | 3.957 | 437,127 | -0.01(-0.17%) |
Mar 10, 2005 | 4.041 | 4.049 | 3.937 | 3.964 | 446,234 | -0.06(-1.57%) |
Mar 09, 2005 | 4.049 | 4.049 | 4.002 | 4.027 | 360,630 | -0.01(-0.20%) |
Mar 08, 2005 | 4.088 | 4.093 | 4.035 | 4.035 | 307,810 | -0.04(-0.94%) |
Mar 07, 2005 | 4.063 | 4.090 | 4.051 | 4.074 | 652,048 | -0.01(-0.16%) |
Mar 04, 2005 | 4.057 | 4.115 | 4.057 | 4.080 | 815,971 | +0.04(+0.91%) |
Mar 03, 2005 | 4.008 | 4.052 | 4.008 | 4.044 | 1,307,740 | +0.07(+1.71%) |
Mar 02, 2005 | 3.989 | 4.008 | 3.973 | 3.976 | 318,739 | -0.03(-0.69%) |