Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.888 | 4.888 | 4.815 | 4.815 | 87,805 | -0.04(-0.86%) |
May 27, 2005 | 4.893 | 4.893 | 4.815 | 4.857 | 35,698 | +0.01(+0.21%) |
May 26, 2005 | 4.815 | 4.924 | 4.815 | 4.846 | 44,216 | -0.02(-0.32%) |
May 25, 2005 | 4.841 | 4.914 | 4.836 | 4.862 | 84,318 | -0.05(-1.06%) |
May 24, 2005 | 4.919 | 4.940 | 4.888 | 4.914 | 34,808 | -0.01(-0.21%) |
May 23, 2005 | 4.914 | 4.940 | 4.909 | 4.924 | 44,797 | +0.01(+0.21%) |
May 20, 2005 | 4.929 | 4.940 | 4.893 | 4.914 | 35,385 | -0.01(-0.21%) |
May 19, 2005 | 4.909 | 4.950 | 4.883 | 4.924 | 51,397 | +0.07(+1.50%) |
May 18, 2005 | 4.836 | 4.909 | 4.831 | 4.852 | 66,539 | -0.05(-1.06%) |
May 17, 2005 | 4.966 | 4.973 | 4.888 | 4.904 | 64,491 | -0.08(-1.57%) |
May 16, 2005 | 4.992 | 5.013 | 4.898 | 4.981 | 84,682 | -0.01(-0.10%) |
May 13, 2005 | 4.997 | 5.044 | 4.914 | 4.987 | 92,190 | -0.10(-1.94%) |
May 12, 2005 | 4.945 | 5.122 | 4.945 | 5.085 | 55,202 | +0.06(+1.24%) |
May 11, 2005 | 4.815 | 5.039 | 4.763 | 5.023 | 92,221 | +0.21(+4.32%) |
May 10, 2005 | 4.976 | 4.981 | 4.786 | 4.815 | 104,357 | -0.08(-1.59%) |
May 09, 2005 | 5.034 | 5.044 | 4.878 | 4.893 | 109,450 | -0.09(-1.88%) |
May 06, 2005 | 5.070 | 5.070 | 4.966 | 4.987 | 101,511 | -0.08(-1.64%) |
May 05, 2005 | 5.018 | 5.231 | 4.940 | 5.070 | 110,100 | +0.13(+2.63%) |
May 04, 2005 | 4.940 | 5.008 | 4.862 | 4.940 | 71,657 | -0.02(-0.42%) |
May 03, 2005 | 4.987 | 5.023 | 4.961 | 4.961 | 109,515 | -0.03(-0.63%) |
May 02, 2005 | 5.070 | 5.070 | 4.716 | 4.992 | 125,292 | -0.07(-1.34%) |
Apr 29, 2005 | 4.935 | 5.059 | 4.862 | 5.059 | 184,576 | +0.16(+3.18%) |
Apr 28, 2005 | 4.888 | 4.914 | 4.846 | 4.904 | 43,018 | +0.05(+1.07%) |
Apr 27, 2005 | 4.846 | 4.878 | 4.784 | 4.852 | 73,943 | -0.02(-0.32%) |
Apr 26, 2005 | 4.789 | 4.867 | 4.789 | 4.867 | 53,270 | +0.10(+2.18%) |
Apr 25, 2005 | 4.784 | 4.836 | 4.732 | 4.763 | 25,340 | +0.03(+0.66%) |
Apr 22, 2005 | 4.748 | 4.836 | 4.706 | 4.732 | 55,693 | -0.11(-2.26%) |
Apr 21, 2005 | 4.867 | 4.867 | 4.784 | 4.841 | 53,358 | +0.06(+1.31%) |
Apr 20, 2005 | 4.789 | 4.805 | 4.768 | 4.779 | 402,757 | -0.01(-0.22%) |
Apr 19, 2005 | 4.779 | 4.878 | 4.732 | 4.789 | 46,539 | +0.03(+0.55%) |
Apr 18, 2005 | 4.701 | 4.883 | 4.680 | 4.763 | 60,905 | -0.01(-0.22%) |
Apr 15, 2005 | 4.862 | 4.862 | 4.737 | 4.774 | 31,864 | -0.04(-0.76%) |
Apr 14, 2005 | 4.831 | 4.852 | 4.789 | 4.810 | 29,531 | -0.04(-0.75%) |
Apr 13, 2005 | 4.831 | 4.857 | 4.810 | 4.846 | 54,424 | +0.02(+0.43%) |
Apr 12, 2005 | 4.789 | 4.836 | 4.784 | 4.826 | 44,847 | +0.02(+0.32%) |
Apr 11, 2005 | 5.080 | 5.080 | 4.784 | 4.810 | 73,695 | -0.10(-2.12%) |
Apr 08, 2005 | 4.872 | 4.935 | 4.826 | 4.914 | 14,294 | -0.01(-0.21%) |
Apr 07, 2005 | 4.919 | 4.935 | 4.888 | 4.924 | 54,858 | +0.01(+0.11%) |
Apr 06, 2005 | 4.904 | 4.940 | 4.904 | 4.919 | 30,025 | +0.02(+0.32%) |
Apr 05, 2005 | 4.857 | 4.904 | 4.815 | 4.904 | 37,018 | +0.10(+2.06%) |
Apr 04, 2005 | 4.862 | 4.878 | 4.784 | 4.805 | 34,419 | -0.03(-0.65%) |
Apr 01, 2005 | 4.696 | 4.836 | 4.664 | 4.836 | 20,760 | +0.09(+1.86%) |
Mar 31, 2005 | 4.633 | 4.758 | 4.633 | 4.748 | 77,880 | +0.09(+1.90%) |
Mar 30, 2005 | 4.638 | 4.711 | 4.638 | 4.659 | 113,023 | +0.02(+0.45%) |
Mar 29, 2005 | 4.852 | 4.867 | 4.633 | 4.638 | 115,727 | -0.15(-3.04%) |
Mar 28, 2005 | 4.784 | 4.862 | 4.748 | 4.784 | 60,512 | +0.05(+0.99%) |
Mar 24, 2005 | 4.774 | 4.779 | 4.711 | 4.737 | 64,776 | -0.03(-0.65%) |
Mar 23, 2005 | 4.872 | 4.872 | 4.753 | 4.768 | 46,983 | -0.05(-0.97%) |
Mar 22, 2005 | 4.878 | 4.878 | 4.696 | 4.815 | 91,622 | +0.00(+0.00%) |
Mar 21, 2005 | 4.732 | 4.820 | 4.680 | 4.815 | 112,494 | +0.12(+2.55%) |
Mar 18, 2005 | 4.732 | 4.758 | 4.597 | 4.696 | 109,030 | -0.03(-0.66%) |
Mar 17, 2005 | 4.722 | 4.753 | 4.711 | 4.727 | 37,212 | -0.02(-0.44%) |
Mar 16, 2005 | 4.810 | 4.862 | 4.711 | 4.748 | 44,779 | -0.06(-1.19%) |
Mar 15, 2005 | 4.794 | 4.836 | 4.784 | 4.805 | 49,235 | +0.03(+0.65%) |
Mar 14, 2005 | 4.742 | 4.805 | 4.742 | 4.774 | 79,795 | -0.02(-0.33%) |
Mar 11, 2005 | 4.836 | 4.888 | 4.550 | 4.789 | 2,310,858 | +0.02(+0.44%) |
Mar 10, 2005 | 4.805 | 4.820 | 4.763 | 4.768 | 28,289 | +0.04(+0.77%) |
Mar 09, 2005 | 4.753 | 4.924 | 4.732 | 4.732 | 42,848 | -0.09(-1.83%) |
Mar 08, 2005 | 4.779 | 4.862 | 4.758 | 4.820 | 24,806 | +0.04(+0.87%) |
Mar 07, 2005 | 4.872 | 4.878 | 4.742 | 4.779 | 37,083 | -0.05(-0.97%) |
Mar 04, 2005 | 4.878 | 4.878 | 4.794 | 4.826 | 14,304 | +0.03(+0.54%) |
Mar 03, 2005 | 4.789 | 4.893 | 4.706 | 4.800 | 78,376 | +0.06(+1.21%) |
Mar 02, 2005 | 4.794 | 4.810 | 4.727 | 4.742 | 27,929 | -0.06(-1.30%) |