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 | 4.907 | 4.911 | 4.907 | 4.911 | 5,879 | -0.02(-0.33%) |
May 26, 2005 | 4.894 | 4.927 | 4.894 | 4.927 | 8,573 | +0.03(+0.58%) |
May 25, 2005 | 4.911 | 4.919 | 4.870 | 4.899 | 34,540 | -0.02(-0.42%) |
May 24, 2005 | 4.923 | 4.923 | 4.919 | 4.919 | 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 | 4.915 | 4.915 | 4.915 | 4.915 | 0 | +0.00(+0.00%) |
May 19, 2005 | 4.931 | 4.952 | 4.915 | 4.915 | 6,369 | +0.02(+0.50%) |
May 18, 2005 | 4.931 | 4.931 | 4.890 | 4.890 | 26,946 | +0.05(+1.10%) |
May 17, 2005 | 4.821 | 4.837 | 4.796 | 4.837 | 1,959 | +0.01(+0.25%) |
May 16, 2005 | 4.756 | 4.825 | 4.756 | 4.825 | 18,617 | -0.02(-0.50%) |
May 13, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 12, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 10, 2005 | 4.845 | 4.850 | 4.813 | 4.850 | 11,758 | +0.00(+0.00%) |
May 09, 2005 | 4.854 | 4.854 | 4.850 | 4.850 | 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 | 14,698 | -0.02(-0.50%) |
May 04, 2005 | 4.899 | 4.919 | 4.899 | 4.911 | 11,513 | +0.02(+0.33%) |
May 03, 2005 | 4.886 | 4.894 | 4.882 | 4.894 | 22,292 | +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 | 16,903 | +0.08(+1.63%) |
Apr 28, 2005 | 4.764 | 4.764 | 4.764 | 4.764 | 2,449 | -0.04(-0.93%) |
Apr 27, 2005 | 4.792 | 4.809 | 4.792 | 4.809 | 8,329 | -0.02(-0.34%) |
Apr 26, 2005 | 4.780 | 4.825 | 4.780 | 4.825 | 9,308 | -0.02(-0.34%) |
Apr 25, 2005 | 4.833 | 4.841 | 4.833 | 4.841 | 14,698 | +0.04(+0.76%) |
Apr 22, 2005 | 4.821 | 4.821 | 4.805 | 4.805 | 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 | 4.764 | 4.784 | 11,268 | -0.00(-0.09%) |
Apr 19, 2005 | 4.792 | 4.792 | 4.788 | 4.788 | 30,376 | +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 | 4.858 | 4.886 | 4.858 | 4.870 | 10,533 | -0.03(-0.58%) |
Apr 13, 2005 | 4.899 | 4.899 | 4.899 | 4.899 | 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 | 4.907 | 4.935 | 4.907 | 4.923 | 4,164 | -0.02(-0.49%) |
Apr 07, 2005 | 4.878 | 4.948 | 4.878 | 4.948 | 49,484 | +0.04(+0.92%) |
Apr 06, 2005 | 4.903 | 4.903 | 4.903 | 4.903 | 489 | +0.01(+0.25%) |
Apr 05, 2005 | 4.870 | 4.894 | 4.870 | 4.890 | 3,674 | +0.03(+0.59%) |
Apr 04, 2005 | 4.858 | 4.862 | 4.850 | 4.862 | 9,063 | -0.03(-0.58%) |
Apr 01, 2005 | 4.866 | 4.890 | 4.866 | 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 | 58,303 | +0.03(+0.67%) |
Mar 29, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 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 | 4.817 | 4.817 | 4.817 | 4.817 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 4.813 | 4.817 | 4.768 | 4.817 | 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 | 4.817 | 4.837 | 9,798 | +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 | 4.911 | 4.911 | 4.911 | 4.911 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 4.907 | 4.956 | 4.907 | 4.911 | 9,553 | -0.01(-0.25%) |
Mar 14, 2005 | 4.915 | 4.952 | 4.915 | 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 | 4.903 | 4.948 | 4.882 | 4.943 | 41,155 | +0.00(+0.08%) |
Mar 09, 2005 | 4.939 | 4.939 | 4.939 | 4.939 | 2,449 | -0.01(-0.16%) |
Mar 08, 2005 | 4.943 | 4.948 | 4.927 | 4.948 | 7,104 | +0.02(+0.41%) |
Mar 07, 2005 | 4.948 | 4.948 | 4.927 | 4.927 | 6,124 | -0.02(-0.33%) |
Mar 04, 2005 | 4.919 | 4.943 | 4.870 | 4.943 | 15,433 | +0.05(+1.00%) |
Mar 03, 2005 | 4.919 | 4.919 | 4.894 | 4.894 | 11,023 | -0.02(-0.50%) |
Mar 02, 2005 | 4.899 | 4.919 | 4.878 | 4.919 | 14,698 | -0.01(-0.17%) |