Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.300 | 4.550 | 3.610 | 4.400 | 12,834 | -0.13(-2.87%) |
May 27, 2005 | 4.550 | 4.550 | 3.500 | 4.530 | 42,003 | -0.02(-0.44%) |
May 26, 2005 | 4.750 | 4.750 | 4.550 | 4.550 | 16,600 | -0.20(-4.21%) |
May 25, 2005 | 4.750 | 4.810 | 4.750 | 4.750 | 8,290 | -0.03(-0.63%) |
May 24, 2005 | 4.750 | 4.780 | 4.750 | 4.780 | 5,500 | -0.02(-0.42%) |
May 23, 2005 | 4.760 | 4.800 | 4.750 | 4.800 | 9,800 | +0.04(+0.84%) |
May 20, 2005 | 4.760 | 4.810 | 4.760 | 4.760 | 2,000 | -0.02(-0.42%) |
May 19, 2005 | 4.770 | 4.970 | 4.760 | 4.780 | 14,400 | -0.02(-0.38%) |
May 18, 2005 | 4.798 | 4.798 | 4.798 | 4.798 | 3,000 | +0.03(+0.59%) |
May 17, 2005 | 4.860 | 4.860 | 4.770 | 4.770 | 9,129 | -0.08(-1.65%) |
May 16, 2005 | 4.860 | 4.890 | 4.850 | 4.850 | 7,940 | +0.04(+0.83%) |
May 13, 2005 | 5.030 | 5.030 | 4.800 | 4.810 | 7,519 | -0.13(-2.63%) |
May 12, 2005 | 4.950 | 4.950 | 4.900 | 4.940 | 6,800 | +0.02(+0.39%) |
May 11, 2005 | 5.000 | 5.000 | 4.921 | 4.921 | 1,024 | -0.01(-0.30%) |
May 10, 2005 | 4.920 | 4.990 | 4.910 | 4.936 | 3,954 | +0.03(+0.53%) |
May 09, 2005 | 4.930 | 4.990 | 4.900 | 4.910 | 4,380 | -0.07(-1.37%) |
May 06, 2005 | 4.900 | 4.978 | 4.900 | 4.978 | 3,900 | +0.04(+0.77%) |
May 05, 2005 | 4.950 | 4.978 | 4.930 | 4.940 | 4,800 | -0.03(-0.56%) |
May 04, 2005 | 4.900 | 4.976 | 4.900 | 4.968 | 5,590 | +0.10(+2.01%) |
May 03, 2005 | 5.000 | 5.000 | 4.840 | 4.870 | 5,800 | -0.12(-2.40%) |
May 02, 2005 | 5.108 | 5.108 | 4.990 | 4.990 | 17,684 | -0.05(-0.99%) |
Apr 29, 2005 | 5.140 | 5.210 | 5.040 | 5.040 | 21,300 | -0.14(-2.70%) |
Apr 28, 2005 | 5.150 | 5.250 | 5.090 | 5.180 | 17,428 | +0.04(+0.78%) |
Apr 27, 2005 | 5.150 | 5.230 | 5.110 | 5.140 | 10,750 | +0.01(+0.16%) |
Apr 26, 2005 | 5.100 | 5.202 | 5.050 | 5.132 | 8,200 | -0.01(-0.16%) |
Apr 25, 2005 | 5.170 | 5.250 | 5.030 | 5.140 | 8,966 | +0.03(+0.59%) |
Apr 22, 2005 | 5.240 | 5.250 | 5.100 | 5.110 | 11,238 | -0.04(-0.78%) |
Apr 21, 2005 | 5.100 | 5.190 | 5.100 | 5.150 | 10,200 | +0.05(+0.98%) |
Apr 20, 2005 | 5.030 | 5.250 | 5.030 | 5.100 | 31,137 | +0.06(+1.11%) |
Apr 19, 2005 | 5.080 | 5.250 | 5.030 | 5.044 | 10,752 | +0.02(+0.48%) |
Apr 18, 2005 | 5.240 | 5.240 | 5.010 | 5.020 | 6,452 | -0.23(-4.38%) |
Apr 15, 2005 | 5.020 | 5.250 | 5.010 | 5.250 | 35,909 | +0.23(+4.58%) |
Apr 14, 2005 | 5.020 | 5.030 | 5.020 | 5.020 | 5,900 | +0.00(+0.00%) |
Apr 13, 2005 | 5.010 | 5.021 | 5.010 | 5.020 | 18,237 | +0.01(+0.20%) |
Apr 12, 2005 | 5.000 | 5.010 | 5.000 | 5.010 | 1,500 | +0.01(+0.20%) |
Apr 11, 2005 | 5.168 | 5.168 | 5.000 | 5.000 | 3,120 | -0.11(-2.21%) |
Apr 08, 2005 | 5.000 | 5.300 | 5.000 | 5.113 | 49,027 | +0.10(+2.06%) |
Apr 07, 2005 | 5.150 | 5.159 | 5.010 | 5.010 | 6,200 | -0.14(-2.72%) |
Apr 06, 2005 | 5.160 | 5.173 | 5.020 | 5.150 | 17,770 | -0.05(-0.96%) |
Apr 05, 2005 | 5.030 | 5.380 | 4.900 | 5.200 | 20,498 | +0.16(+3.17%) |
Apr 04, 2005 | 5.060 | 5.150 | 4.820 | 5.040 | 12,370 | -0.03(-0.59%) |
Apr 01, 2005 | 4.930 | 5.100 | 4.810 | 5.070 | 14,311 | +0.14(+2.84%) |
Mar 31, 2005 | 4.882 | 4.930 | 4.860 | 4.930 | 2,050 | +0.04(+0.82%) |
Mar 30, 2005 | 5.000 | 5.000 | 4.710 | 4.890 | 11,100 | +0.16(+3.38%) |
Mar 29, 2005 | 4.940 | 4.940 | 4.700 | 4.730 | 17,000 | -0.26(-5.21%) |
Mar 28, 2005 | 4.840 | 4.990 | 4.840 | 4.990 | 4,600 | +0.18(+3.74%) |
Mar 24, 2005 | 4.900 | 4.960 | 4.760 | 4.810 | 19,000 | -0.19(-3.80%) |
Mar 23, 2005 | 4.900 | 5.000 | 4.800 | 5.000 | 13,372 | +0.00(+0.00%) |
Mar 22, 2005 | 5.150 | 5.150 | 4.890 | 5.000 | 6,400 | -0.13(-2.53%) |
Mar 21, 2005 | 4.966 | 5.150 | 4.880 | 5.130 | 12,998 | +0.18(+3.64%) |
Mar 18, 2005 | 5.150 | 5.150 | 4.930 | 4.950 | 5,050 | -0.14(-2.75%) |
Mar 17, 2005 | 5.150 | 5.150 | 5.046 | 5.090 | 11,700 | -0.10(-1.96%) |
Mar 16, 2005 | 5.230 | 5.240 | 5.010 | 5.192 | 2,900 | +0.15(+3.02%) |
Mar 15, 2005 | 5.330 | 5.330 | 5.040 | 5.040 | 18,150 | -0.10(-1.95%) |
Mar 14, 2005 | 5.200 | 5.237 | 5.050 | 5.140 | 7,300 | -0.17(-3.20%) |
Mar 11, 2005 | 5.070 | 5.310 | 5.029 | 5.310 | 11,240 | +0.25(+4.94%) |
Mar 10, 2005 | 4.920 | 5.100 | 4.920 | 5.060 | 3,850 | +0.01(+0.20%) |
Mar 09, 2005 | 5.100 | 5.100 | 5.010 | 5.050 | 9,400 | -0.01(-0.20%) |
Mar 08, 2005 | 5.250 | 5.250 | 5.060 | 5.060 | 5,400 | -0.09(-1.75%) |
Mar 07, 2005 | 5.030 | 5.250 | 4.910 | 5.150 | 18,200 | +0.09(+1.78%) |
Mar 04, 2005 | 5.250 | 5.420 | 5.060 | 5.060 | 9,675 | -0.19(-3.62%) |
Mar 03, 2005 | 5.060 | 5.440 | 5.020 | 5.250 | 17,220 | +0.02(+0.38%) |
Mar 02, 2005 | 5.417 | 5.417 | 5.220 | 5.230 | 7,450 | -0.15(-2.79%) |