Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.320 | 4.490 | 4.220 | 4.280 | 433,044 | -0.05(-1.15%) |
May 27, 2005 | 4.400 | 4.410 | 4.300 | 4.330 | 738,569 | -0.08(-1.81%) |
May 26, 2005 | 4.380 | 4.510 | 4.360 | 4.410 | 447,114 | +0.01(+0.23%) |
May 25, 2005 | 4.370 | 4.420 | 4.300 | 4.400 | 398,229 | -0.01(-0.23%) |
May 24, 2005 | 4.420 | 4.480 | 4.330 | 4.410 | 340,200 | -0.07(-1.56%) |
May 23, 2005 | 4.500 | 4.590 | 4.400 | 4.480 | 450,152 | -0.02(-0.44%) |
May 20, 2005 | 4.470 | 4.500 | 4.400 | 4.500 | 332,054 | +0.01(+0.22%) |
May 19, 2005 | 4.410 | 4.580 | 4.390 | 4.490 | 988,840 | +0.10(+2.28%) |
May 18, 2005 | 4.320 | 4.410 | 4.240 | 4.390 | 610,100 | +0.15(+3.54%) |
May 17, 2005 | 4.330 | 4.380 | 4.180 | 4.240 | 501,376 | -0.12(-2.75%) |
May 16, 2005 | 4.270 | 4.390 | 4.250 | 4.360 | 292,715 | +0.08(+1.87%) |
May 13, 2005 | 4.140 | 4.340 | 4.100 | 4.280 | 421,781 | +0.12(+2.88%) |
May 12, 2005 | 4.250 | 4.264 | 4.100 | 4.160 | 487,161 | -0.05(-1.19%) |
May 11, 2005 | 4.260 | 4.270 | 4.130 | 4.210 | 515,826 | +0.00(+0.00%) |
May 10, 2005 | 4.330 | 4.330 | 4.210 | 4.210 | 519,392 | -0.12(-2.77%) |
May 09, 2005 | 4.400 | 4.420 | 4.310 | 4.330 | 582,378 | -0.07(-1.59%) |
May 06, 2005 | 4.510 | 4.550 | 4.350 | 4.400 | 434,997 | -0.06(-1.35%) |
May 05, 2005 | 4.440 | 4.520 | 4.428 | 4.460 | 429,602 | -0.01(-0.22%) |
May 04, 2005 | 4.430 | 4.510 | 4.380 | 4.470 | 365,316 | +0.09(+2.05%) |
May 03, 2005 | 4.470 | 4.570 | 4.370 | 4.380 | 458,238 | -0.15(-3.31%) |
May 02, 2005 | 4.600 | 4.640 | 4.440 | 4.530 | 562,135 | -0.02(-0.44%) |
Apr 29, 2005 | 4.450 | 4.600 | 4.240 | 4.550 | 595,692 | +0.09(+2.02%) |
Apr 28, 2005 | 4.490 | 4.590 | 4.450 | 4.460 | 430,294 | -0.06(-1.33%) |
Apr 27, 2005 | 4.460 | 4.600 | 4.380 | 4.520 | 539,522 | +0.01(+0.22%) |
Apr 26, 2005 | 4.660 | 4.860 | 4.510 | 4.510 | 712,613 | -0.17(-3.63%) |
Apr 25, 2005 | 4.600 | 4.790 | 4.580 | 4.680 | 412,365 | +0.13(+2.86%) |
Apr 22, 2005 | 4.870 | 4.870 | 4.490 | 4.550 | 1,029,758 | -0.34(-6.95%) |
Apr 21, 2005 | 4.790 | 4.950 | 4.760 | 4.890 | 495,321 | +0.18(+3.82%) |
Apr 20, 2005 | 4.740 | 4.800 | 4.640 | 4.710 | 820,847 | -0.03(-0.63%) |
Apr 19, 2005 | 4.490 | 4.790 | 4.400 | 4.740 | 948,255 | +0.29(+6.52%) |
Apr 18, 2005 | 4.530 | 4.560 | 4.310 | 4.450 | 813,865 | -0.03(-0.67%) |
Apr 15, 2005 | 4.690 | 4.710 | 4.460 | 4.480 | 546,839 | -0.21(-4.48%) |
Apr 14, 2005 | 4.860 | 4.860 | 4.680 | 4.690 | 823,434 | -0.12(-2.49%) |
Apr 13, 2005 | 5.000 | 5.000 | 4.800 | 4.810 | 761,436 | -0.19(-3.80%) |
Apr 12, 2005 | 5.050 | 5.090 | 4.890 | 5.000 | 1,036,642 | -0.09(-1.77%) |
Apr 11, 2005 | 5.280 | 5.300 | 5.050 | 5.090 | 741,932 | -0.18(-3.42%) |
Apr 08, 2005 | 5.370 | 5.410 | 5.210 | 5.270 | 510,604 | -0.07(-1.31%) |
Apr 07, 2005 | 5.210 | 5.370 | 5.150 | 5.340 | 478,939 | +0.10(+1.91%) |
Apr 06, 2005 | 5.190 | 5.250 | 5.130 | 5.240 | 635,573 | +0.12(+2.34%) |
Apr 05, 2005 | 5.100 | 5.270 | 5.080 | 5.120 | 403,417 | +0.00(+0.00%) |
Apr 04, 2005 | 5.170 | 5.200 | 4.990 | 5.120 | 640,172 | -0.01(-0.19%) |
Apr 01, 2005 | 5.400 | 5.450 | 5.110 | 5.130 | 1,050,560 | -0.24(-4.47%) |
Mar 31, 2005 | 5.400 | 5.400 | 5.240 | 5.370 | 597,640 | -0.03(-0.56%) |
Mar 30, 2005 | 5.210 | 5.400 | 5.210 | 5.400 | 442,585 | +0.22(+4.25%) |
Mar 29, 2005 | 5.280 | 5.400 | 5.150 | 5.180 | 602,261 | -0.12(-2.26%) |
Mar 28, 2005 | 5.310 | 5.410 | 5.240 | 5.300 | 772,881 | +0.00(+0.00%) |
Mar 24, 2005 | 5.340 | 5.360 | 5.220 | 5.300 | 568,669 | +0.08(+1.53%) |
Mar 23, 2005 | 5.110 | 5.310 | 5.070 | 5.220 | 927,238 | +0.13(+2.55%) |
Mar 22, 2005 | 4.960 | 5.290 | 4.960 | 5.090 | 883,424 | +0.08(+1.60%) |
Mar 21, 2005 | 4.990 | 5.110 | 4.920 | 5.010 | 950,478 | -0.01(-0.20%) |
Mar 18, 2005 | 4.980 | 5.110 | 4.970 | 5.020 | 1,545,216 | -0.06(-1.18%) |
Mar 17, 2005 | 4.820 | 5.100 | 4.820 | 5.080 | 922,178 | +0.26(+5.39%) |
Mar 16, 2005 | 5.020 | 5.100 | 4.800 | 4.820 | 1,001,751 | -0.14(-2.82%) |
Mar 15, 2005 | 5.050 | 5.100 | 4.830 | 4.960 | 485,615 | -0.09(-1.78%) |
Mar 14, 2005 | 4.940 | 5.090 | 4.930 | 5.050 | 457,073 | +0.09(+1.81%) |
Mar 11, 2005 | 5.080 | 5.150 | 4.920 | 4.960 | 518,830 | -0.09(-1.78%) |
Mar 10, 2005 | 5.150 | 5.180 | 5.030 | 5.050 | 382,771 | -0.04(-0.79%) |
Mar 09, 2005 | 5.180 | 5.360 | 5.090 | 5.090 | 887,488 | -0.16(-3.05%) |
Mar 08, 2005 | 5.500 | 5.500 | 5.230 | 5.250 | 520,966 | -0.08(-1.50%) |
Mar 07, 2005 | 5.200 | 5.380 | 5.100 | 5.330 | 592,365 | +0.23(+4.51%) |
Mar 04, 2005 | 5.120 | 5.250 | 5.050 | 5.100 | 459,714 | -0.07(-1.35%) |
Mar 03, 2005 | 5.250 | 5.290 | 5.010 | 5.170 | 520,394 | -0.01(-0.19%) |
Mar 02, 2005 | 5.300 | 5.400 | 5.170 | 5.180 | 924,678 | -0.27(-4.95%) |