Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.612 | 4.727 | 4.597 | 4.708 | 16,234 | +0.02(+0.41%) |
May 27, 2005 | 4.631 | 4.689 | 4.631 | 4.689 | 2,873 | -0.02(-0.41%) |
May 26, 2005 | 4.631 | 4.708 | 4.631 | 4.708 | 4,297 | +0.00(+0.00%) |
May 25, 2005 | 4.061 | 4.708 | 4.061 | 4.708 | 22,745 | +0.04(+0.82%) |
May 24, 2005 | 4.670 | 4.777 | 4.666 | 4.670 | 31,090 | +0.02(+0.49%) |
May 23, 2005 | 4.578 | 4.673 | 4.578 | 4.647 | 4,702 | -0.01(-0.21%) |
May 20, 2005 | 4.593 | 4.699 | 4.593 | 4.657 | 3,004 | +0.04(+0.96%) |
May 19, 2005 | 4.631 | 4.650 | 4.612 | 4.612 | 2,612 | -0.01(-0.12%) |
May 18, 2005 | 4.617 | 4.631 | 4.574 | 4.618 | 10,450 | +0.02(+0.53%) |
May 17, 2005 | 4.581 | 4.593 | 4.581 | 4.593 | 1,439 | +0.02(+0.42%) |
May 16, 2005 | 4.597 | 4.597 | 4.574 | 4.574 | 2,873 | -0.03(-0.66%) |
May 13, 2005 | 4.976 | 4.976 | 4.593 | 4.605 | 36,626 | -0.07(-1.39%) |
May 12, 2005 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.593 | 4.670 | 4.593 | 4.670 | 4,002 | +0.06(+1.33%) |
May 10, 2005 | 4.593 | 4.742 | 4.593 | 4.608 | 7,704 | -0.18(-3.68%) |
May 09, 2005 | 4.673 | 4.784 | 4.673 | 4.784 | 29,157 | +0.16(+3.56%) |
May 06, 2005 | 4.669 | 4.670 | 4.620 | 4.620 | 1,828 | +0.03(+0.58%) |
May 05, 2005 | 4.593 | 4.593 | 4.593 | 4.593 | 1,118 | -0.03(-0.58%) |
May 04, 2005 | 4.593 | 4.620 | 4.593 | 4.620 | 522 | -0.05(-1.07%) |
May 03, 2005 | 4.593 | 4.670 | 4.593 | 4.670 | 16,321 | +0.08(+1.67%) |
May 02, 2005 | 4.555 | 4.612 | 4.555 | 4.593 | 33,282 | -0.07(-1.56%) |
Apr 29, 2005 | 4.536 | 4.666 | 4.536 | 4.666 | 1,567 | +0.11(+2.35%) |
Apr 28, 2005 | 4.670 | 4.670 | 4.559 | 4.559 | 3,657 | -0.07(-1.57%) |
Apr 27, 2005 | 4.593 | 4.631 | 4.593 | 4.631 | 7,837 | +0.04(+0.83%) |
Apr 26, 2005 | 4.574 | 4.627 | 4.574 | 4.593 | 13,063 | -0.01(-0.25%) |
Apr 25, 2005 | 4.589 | 4.631 | 4.582 | 4.605 | 3,135 | -0.05(-0.99%) |
Apr 22, 2005 | 4.746 | 4.746 | 4.578 | 4.650 | 7,054 | -0.02(-0.41%) |
Apr 21, 2005 | 4.574 | 4.670 | 4.574 | 4.670 | 19,490 | +0.04(+0.83%) |
Apr 20, 2005 | 4.574 | 4.631 | 4.574 | 4.631 | 6,139 | +0.06(+1.25%) |
Apr 19, 2005 | 4.574 | 4.574 | 4.574 | 4.574 | 1,188 | -0.02(-0.41%) |
Apr 18, 2005 | 4.593 | 4.593 | 4.593 | 4.593 | 2,612 | +0.00(+0.00%) |
Apr 15, 2005 | 4.555 | 4.631 | 4.555 | 4.593 | 14,513 | -0.01(-0.25%) |
Apr 14, 2005 | 4.593 | 4.605 | 4.593 | 4.605 | 1,045 | -0.02(-0.33%) |
Apr 13, 2005 | 4.555 | 4.620 | 4.555 | 4.620 | 13,585 | +0.02(+0.42%) |
Apr 12, 2005 | 4.593 | 4.642 | 4.593 | 4.601 | 17,606 | -0.10(-2.04%) |
Apr 11, 2005 | 4.696 | 4.760 | 4.631 | 4.696 | 22,382 | -0.05(-0.97%) |
Apr 08, 2005 | 4.670 | 4.880 | 4.593 | 4.742 | 127,381 | +0.13(+2.82%) |
Apr 07, 2005 | 4.650 | 4.650 | 4.536 | 4.612 | 3,657 | -0.01(-0.17%) |
Apr 06, 2005 | 4.628 | 4.628 | 4.593 | 4.620 | 7,576 | +0.02(+0.50%) |
Apr 05, 2005 | 4.647 | 4.650 | 4.585 | 4.597 | 32,908 | +0.00(+0.08%) |
Apr 04, 2005 | 4.631 | 4.631 | 4.532 | 4.593 | 28,543 | -0.01(-0.17%) |
Apr 01, 2005 | 4.517 | 4.609 | 4.497 | 4.601 | 20,117 | +0.04(+0.92%) |
Mar 31, 2005 | 4.555 | 4.593 | 4.517 | 4.559 | 22,991 | +0.00(+0.08%) |
Mar 30, 2005 | 4.555 | 4.555 | 4.555 | 4.555 | 36,268 | -0.08(-1.82%) |
Mar 29, 2005 | 4.555 | 4.647 | 4.555 | 4.639 | 17,253 | +0.06(+1.25%) |
Mar 28, 2005 | 4.547 | 4.666 | 4.543 | 4.582 | 27,761 | -0.02(-0.42%) |
Mar 24, 2005 | 4.490 | 4.631 | 4.490 | 4.601 | 14,029 | +0.08(+1.69%) |
Mar 23, 2005 | 4.528 | 4.601 | 4.520 | 4.524 | 3,657 | -0.08(-1.82%) |
Mar 22, 2005 | 4.593 | 4.608 | 4.593 | 4.608 | 6,270 | +0.01(+0.16%) |
Mar 21, 2005 | 4.559 | 4.670 | 4.559 | 4.601 | 21,259 | +0.01(+0.17%) |
Mar 18, 2005 | 4.631 | 4.639 | 4.555 | 4.593 | 57,535 | -0.02(-0.33%) |
Mar 17, 2005 | 4.666 | 4.666 | 4.593 | 4.608 | 31,612 | +0.00(+0.08%) |
Mar 16, 2005 | 4.593 | 4.620 | 4.593 | 4.605 | 21,162 | +0.01(+0.25%) |
Mar 15, 2005 | 4.517 | 4.593 | 4.517 | 4.593 | 11,965 | -0.05(-1.07%) |
Mar 14, 2005 | 4.666 | 4.666 | 4.635 | 4.643 | 11,495 | -0.01(-0.16%) |
Mar 11, 2005 | 4.605 | 4.662 | 4.605 | 4.650 | 66,112 | +0.06(+1.25%) |
Mar 10, 2005 | 4.559 | 4.597 | 4.559 | 4.593 | 4,964 | -0.00(-0.03%) |
Mar 09, 2005 | 4.593 | 4.597 | 4.582 | 4.594 | 5,786 | +0.02(+0.53%) |
Mar 08, 2005 | 4.601 | 4.601 | 4.555 | 4.570 | 1,828 | -0.02(-0.50%) |
Mar 07, 2005 | 4.559 | 4.593 | 4.548 | 4.593 | 15,824 | +0.02(+0.42%) |
Mar 04, 2005 | 4.517 | 4.597 | 4.517 | 4.574 | 16,067 | +0.00(+0.00%) |
Mar 03, 2005 | 4.517 | 4.593 | 4.517 | 4.574 | 19,986 | +0.00(+0.00%) |
Mar 02, 2005 | 4.574 | 4.574 | 4.574 | 4.574 | 2,090 | +0.00(+0.00%) |