Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.661 | 5.767 | 5.574 | 5.617 | 6,604,871 | -0.02(-0.30%) |
May 27, 2005 | 5.581 | 5.634 | 5.550 | 5.634 | 2,245,648 | +0.05(+0.95%) |
May 26, 2005 | 5.499 | 5.593 | 5.485 | 5.581 | 8,314,338 | +0.12(+2.11%) |
May 25, 2005 | 5.437 | 5.538 | 5.352 | 5.466 | 8,794,451 | +0.14(+2.58%) |
May 24, 2005 | 5.225 | 5.348 | 5.148 | 5.328 | 4,365,038 | +0.10(+1.84%) |
May 23, 2005 | 5.148 | 5.297 | 5.148 | 5.232 | 4,031,534 | +0.09(+1.73%) |
May 20, 2005 | 5.177 | 5.189 | 5.056 | 5.143 | 2,168,398 | -0.06(-1.11%) |
May 19, 2005 | 5.177 | 5.249 | 5.117 | 5.201 | 4,534,074 | +0.02(+0.47%) |
May 18, 2005 | 5.056 | 5.189 | 5.056 | 5.177 | 5,866,843 | +0.15(+3.02%) |
May 17, 2005 | 4.936 | 5.044 | 4.936 | 5.025 | 6,706,625 | +0.09(+1.80%) |
May 16, 2005 | 4.869 | 4.936 | 4.864 | 4.936 | 3,373,663 | +0.07(+1.38%) |
May 13, 2005 | 4.854 | 4.890 | 4.844 | 4.869 | 2,284,688 | +0.02(+0.35%) |
May 12, 2005 | 4.869 | 4.888 | 4.852 | 4.852 | 4,187,695 | -0.01(-0.30%) |
May 11, 2005 | 4.830 | 4.881 | 4.830 | 4.866 | 2,216,160 | +0.04(+0.75%) |
May 10, 2005 | 4.731 | 4.895 | 4.731 | 4.830 | 5,216,033 | -0.01(-0.25%) |
May 09, 2005 | 4.856 | 4.873 | 4.816 | 4.842 | 1,654,644 | +0.01(+0.20%) |
May 06, 2005 | 4.844 | 4.873 | 4.830 | 4.832 | 2,976,200 | -0.04(-0.74%) |
May 05, 2005 | 4.816 | 4.873 | 4.803 | 4.869 | 5,362,642 | +0.05(+1.00%) |
May 04, 2005 | 4.671 | 4.825 | 4.635 | 4.820 | 7,994,124 | +0.14(+2.98%) |
May 03, 2005 | 4.621 | 4.695 | 4.605 | 4.681 | 3,679,756 | +0.05(+1.14%) |
May 02, 2005 | 4.599 | 4.659 | 4.594 | 4.628 | 3,224,147 | +0.03(+0.68%) |
Apr 29, 2005 | 4.584 | 4.621 | 4.563 | 4.596 | 6,858,218 | +0.02(+0.37%) |
Apr 28, 2005 | 4.601 | 4.606 | 4.517 | 4.580 | 6,561,262 | -0.02(-0.47%) |
Apr 27, 2005 | 4.572 | 4.606 | 4.447 | 4.601 | 12,669,823 | +0.03(+0.63%) |
Apr 26, 2005 | 4.093 | 4.647 | 4.093 | 4.572 | 18,370,122 | -0.25(-5.19%) |
Apr 25, 2005 | 4.828 | 4.888 | 4.791 | 4.823 | 9,282,454 | +0.03(+0.65%) |
Apr 22, 2005 | 4.791 | 4.953 | 4.760 | 4.791 | 17,191,438 | +0.10(+2.16%) |
Apr 21, 2005 | 4.635 | 4.722 | 4.623 | 4.690 | 8,504,556 | +0.09(+1.99%) |
Apr 20, 2005 | 4.575 | 4.671 | 4.531 | 4.599 | 5,767,581 | +0.02(+0.53%) |
Apr 19, 2005 | 4.524 | 4.587 | 4.515 | 4.575 | 2,598,256 | +0.10(+2.32%) |
Apr 18, 2005 | 4.531 | 4.558 | 4.466 | 4.471 | 3,023,962 | -0.06(-1.33%) |
Apr 15, 2005 | 4.488 | 4.551 | 4.478 | 4.531 | 2,861,571 | +0.05(+1.02%) |
Apr 14, 2005 | 4.478 | 4.575 | 4.430 | 4.486 | 4,141,594 | -0.01(-0.16%) |
Apr 13, 2005 | 4.596 | 4.599 | 4.483 | 4.493 | 3,207,119 | -0.10(-2.25%) |
Apr 12, 2005 | 4.519 | 4.635 | 4.515 | 4.596 | 1,844,031 | +0.08(+1.76%) |
Apr 11, 2005 | 4.599 | 4.599 | 4.512 | 4.517 | 1,916,712 | -0.08(-1.83%) |
Apr 08, 2005 | 4.611 | 4.623 | 4.594 | 4.601 | 1,862,720 | -0.01(-0.21%) |
Apr 07, 2005 | 4.606 | 4.621 | 4.568 | 4.611 | 3,114,087 | +0.01(+0.16%) |
Apr 06, 2005 | 4.599 | 4.635 | 4.575 | 4.604 | 1,982,748 | +0.00(+0.10%) |
Apr 05, 2005 | 4.577 | 4.633 | 4.565 | 4.599 | 3,866,235 | +0.03(+0.74%) |
Apr 04, 2005 | 4.539 | 4.604 | 4.515 | 4.565 | 2,945,050 | +0.03(+0.58%) |
Apr 01, 2005 | 4.493 | 4.553 | 4.486 | 4.539 | 6,039,617 | +0.05(+1.02%) |
Mar 31, 2005 | 4.503 | 4.524 | 4.430 | 4.493 | 3,445,514 | +0.03(+0.59%) |
Mar 30, 2005 | 4.334 | 4.471 | 4.315 | 4.466 | 6,223,605 | +0.09(+2.04%) |
Mar 29, 2005 | 4.401 | 4.430 | 4.334 | 4.377 | 6,156,323 | -0.02(-0.44%) |
Mar 28, 2005 | 4.406 | 4.416 | 4.358 | 4.397 | 2,656,401 | -0.00(-0.11%) |
Mar 24, 2005 | 4.291 | 4.418 | 4.291 | 4.401 | 6,341,557 | +0.13(+3.10%) |
Mar 23, 2005 | 4.406 | 4.406 | 4.199 | 4.269 | 5,902,976 | -0.14(-3.11%) |
Mar 22, 2005 | 4.503 | 4.512 | 4.401 | 4.406 | 3,912,751 | -0.12(-2.66%) |
Mar 21, 2005 | 4.563 | 4.565 | 4.490 | 4.527 | 4,278,651 | -0.05(-1.05%) |
Mar 18, 2005 | 4.635 | 4.642 | 4.498 | 4.575 | 4,503,340 | -0.06(-1.35%) |
Mar 17, 2005 | 4.548 | 4.637 | 4.515 | 4.637 | 5,713,589 | +0.13(+2.83%) |
Mar 16, 2005 | 4.515 | 4.524 | 4.471 | 4.510 | 9,915,821 | -0.01(-0.32%) |
Mar 15, 2005 | 4.558 | 4.623 | 4.442 | 4.524 | 14,824,100 | -0.17(-3.59%) |
Mar 14, 2005 | 4.741 | 4.789 | 4.623 | 4.693 | 4,969,332 | -0.00(-0.10%) |
Mar 11, 2005 | 4.816 | 4.837 | 4.695 | 4.698 | 4,302,739 | -0.11(-2.25%) |
Mar 10, 2005 | 4.816 | 4.816 | 4.760 | 4.806 | 7,817,197 | +0.03(+0.60%) |
Mar 09, 2005 | 4.936 | 4.996 | 4.722 | 4.777 | 13,154,505 | +0.08(+1.69%) |
Mar 08, 2005 | 4.828 | 4.840 | 4.678 | 4.698 | 6,403,024 | -0.14(-2.84%) |
Mar 07, 2005 | 4.779 | 4.900 | 4.767 | 4.835 | 4,397,433 | +0.18(+3.77%) |
Mar 04, 2005 | 4.577 | 4.678 | 4.563 | 4.659 | 7,138,145 | +0.08(+1.79%) |
Mar 03, 2005 | 4.478 | 4.647 | 4.478 | 4.577 | 3,246,574 | +0.11(+2.37%) |
Mar 02, 2005 | 4.515 | 4.515 | 4.433 | 4.471 | 2,761,063 | -0.04(-0.91%) |