Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.882 | 4.882 | 4.882 | 4.882 | 2,449 | -0.03(-0.58%) |
May 27, 2005 | 4.906 | 4.910 | 4.906 | 4.910 | 5,879 | -0.02(-0.33%) |
May 26, 2005 | 4.894 | 4.927 | 4.894 | 4.927 | 8,574 | +0.03(+0.58%) |
May 25, 2005 | 4.910 | 4.918 | 4.869 | 4.898 | 34,544 | -0.02(-0.41%) |
May 24, 2005 | 4.923 | 4.923 | 4.918 | 4.918 | 1,714 | -0.02(-0.33%) |
May 23, 2005 | 4.935 | 4.935 | 4.935 | 4.935 | 4,164 | +0.02(+0.42%) |
May 20, 2005 | 4.914 | 4.914 | 4.914 | 4.914 | 0 | +0.00(+0.00%) |
May 19, 2005 | 4.931 | 4.951 | 4.914 | 4.914 | 6,369 | +0.02(+0.50%) |
May 18, 2005 | 4.931 | 4.931 | 4.890 | 4.890 | 26,949 | +0.05(+1.10%) |
May 17, 2005 | 4.820 | 4.837 | 4.796 | 4.837 | 1,959 | +0.01(+0.25%) |
May 16, 2005 | 4.755 | 4.825 | 4.755 | 4.825 | 18,619 | -0.02(-0.51%) |
May 13, 2005 | 4.849 | 4.849 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
May 12, 2005 | 4.849 | 4.849 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.849 | 4.849 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
May 10, 2005 | 4.845 | 4.849 | 4.812 | 4.849 | 11,759 | +0.00(+0.00%) |
May 09, 2005 | 4.853 | 4.853 | 4.849 | 4.849 | 1,959 | -0.02(-0.50%) |
May 06, 2005 | 4.837 | 4.882 | 4.837 | 4.874 | 6,369 | -0.01(-0.25%) |
May 05, 2005 | 4.886 | 4.886 | 4.886 | 4.886 | 14,699 | -0.02(-0.50%) |
May 04, 2005 | 4.898 | 4.918 | 4.898 | 4.910 | 11,514 | +0.02(+0.33%) |
May 03, 2005 | 4.886 | 4.894 | 4.882 | 4.894 | 22,294 | +0.05(+1.10%) |
May 02, 2005 | 4.841 | 4.841 | 4.841 | 4.841 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 4.792 | 4.841 | 4.792 | 4.841 | 16,904 | +0.08(+1.63%) |
Apr 28, 2005 | 4.763 | 4.763 | 4.763 | 4.763 | 2,449 | -0.04(-0.93%) |
Apr 27, 2005 | 4.792 | 4.808 | 4.792 | 4.808 | 8,329 | -0.02(-0.34%) |
Apr 26, 2005 | 4.780 | 4.825 | 4.780 | 4.825 | 9,309 | -0.02(-0.34%) |
Apr 25, 2005 | 4.833 | 4.841 | 4.833 | 4.841 | 14,699 | +0.04(+0.76%) |
Apr 22, 2005 | 4.820 | 4.820 | 4.804 | 4.804 | 2,204 | +0.01(+0.26%) |
Apr 21, 2005 | 4.792 | 4.792 | 4.792 | 4.792 | 3,674 | +0.01(+0.17%) |
Apr 20, 2005 | 4.780 | 4.796 | 4.763 | 4.784 | 11,269 | -0.00(-0.09%) |
Apr 19, 2005 | 4.792 | 4.792 | 4.788 | 4.788 | 30,379 | +0.01(+0.26%) |
Apr 18, 2005 | 4.780 | 4.780 | 4.776 | 4.776 | 3,429 | -0.06(-1.18%) |
Apr 15, 2005 | 4.784 | 4.833 | 4.784 | 4.833 | 1,714 | -0.04(-0.75%) |
Apr 14, 2005 | 4.857 | 4.886 | 4.857 | 4.869 | 10,534 | -0.03(-0.58%) |
Apr 13, 2005 | 4.898 | 4.898 | 4.898 | 4.898 | 2,939 | +0.00(+0.08%) |
Apr 12, 2005 | 4.894 | 4.894 | 4.894 | 4.894 | 2,449 | -0.03(-0.58%) |
Apr 11, 2005 | 4.923 | 4.923 | 4.923 | 4.923 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.906 | 4.935 | 4.906 | 4.923 | 4,164 | -0.02(-0.50%) |
Apr 07, 2005 | 4.878 | 4.947 | 4.878 | 4.947 | 49,489 | +0.04(+0.92%) |
Apr 06, 2005 | 4.902 | 4.902 | 4.902 | 4.902 | 489 | +0.01(+0.25%) |
Apr 05, 2005 | 4.869 | 4.894 | 4.869 | 4.890 | 3,674 | +0.03(+0.59%) |
Apr 04, 2005 | 4.857 | 4.861 | 4.849 | 4.861 | 9,064 | -0.03(-0.58%) |
Apr 01, 2005 | 4.865 | 4.890 | 4.865 | 4.890 | 6,369 | +0.01(+0.17%) |
Mar 31, 2005 | 4.882 | 4.882 | 4.882 | 4.882 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.825 | 4.882 | 4.796 | 4.882 | 58,309 | +0.03(+0.67%) |
Mar 29, 2005 | 4.849 | 4.849 | 4.849 | 4.849 | 2,449 | +0.05(+1.11%) |
Mar 28, 2005 | 4.796 | 4.796 | 4.796 | 4.796 | 489 | -0.02(-0.42%) |
Mar 24, 2005 | 4.816 | 4.816 | 4.816 | 4.816 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 4.812 | 4.816 | 4.767 | 4.816 | 4,164 | -0.03(-0.59%) |
Mar 22, 2005 | 4.845 | 4.845 | 4.845 | 4.845 | 2,204 | +0.01(+0.17%) |
Mar 21, 2005 | 4.833 | 4.845 | 4.816 | 4.837 | 9,799 | +0.00(+0.08%) |
Mar 18, 2005 | 4.833 | 4.833 | 4.833 | 4.833 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 4.833 | 4.833 | 4.833 | 4.833 | 489 | -0.08(-1.58%) |
Mar 16, 2005 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 4.906 | 4.955 | 4.906 | 4.910 | 9,554 | -0.01(-0.25%) |
Mar 14, 2005 | 4.914 | 4.951 | 4.914 | 4.923 | 6,859 | -0.02(-0.41%) |
Mar 11, 2005 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 4.902 | 4.947 | 4.882 | 4.943 | 41,159 | +0.00(+0.08%) |
Mar 09, 2005 | 4.939 | 4.939 | 4.939 | 4.939 | 2,449 | -0.01(-0.17%) |
Mar 08, 2005 | 4.943 | 4.947 | 4.927 | 4.947 | 7,104 | +0.02(+0.41%) |
Mar 07, 2005 | 4.947 | 4.947 | 4.927 | 4.927 | 6,124 | -0.02(-0.33%) |
Mar 04, 2005 | 4.918 | 4.943 | 4.869 | 4.943 | 15,434 | +0.05(+1.00%) |
Mar 03, 2005 | 4.918 | 4.918 | 4.894 | 4.894 | 11,024 | -0.02(-0.50%) |
Mar 02, 2005 | 4.898 | 4.918 | 4.878 | 4.918 | 14,699 | -0.01(-0.17%) |