Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.180 | 5.204 | 5.141 | 5.172 | 940,661 | -0.13(-2.53%) |
May 27, 2005 | 5.204 | 5.330 | 5.204 | 5.306 | 2,163,217 | +0.18(+3.54%) |
May 26, 2005 | 5.133 | 5.156 | 5.117 | 5.125 | 984,857 | +0.00(+0.00%) |
May 25, 2005 | 5.117 | 5.133 | 5.101 | 5.125 | 2,881,123 | +0.03(+0.62%) |
May 24, 2005 | 5.038 | 5.101 | 5.030 | 5.093 | 1,147,080 | +0.03(+0.62%) |
May 23, 2005 | 5.054 | 5.077 | 5.046 | 5.062 | 1,500,144 | +0.04(+0.79%) |
May 20, 2005 | 5.014 | 5.022 | 4.975 | 5.022 | 2,006,187 | -0.07(-1.40%) |
May 19, 2005 | 5.077 | 5.093 | 5.030 | 5.093 | 1,951,606 | -0.06(-1.23%) |
May 18, 2005 | 5.117 | 5.172 | 5.093 | 5.156 | 1,113,014 | +0.06(+1.24%) |
May 17, 2005 | 5.062 | 5.117 | 5.054 | 5.093 | 423,221 | +0.05(+0.94%) |
May 16, 2005 | 5.046 | 5.054 | 4.999 | 5.046 | 378,771 | +0.02(+0.31%) |
May 13, 2005 | 5.085 | 5.093 | 4.975 | 5.030 | 748,426 | -0.05(-0.93%) |
May 12, 2005 | 5.093 | 5.149 | 5.077 | 5.077 | 2,201,208 | +0.02(+0.31%) |
May 11, 2005 | 5.054 | 5.070 | 5.014 | 5.062 | 1,388,957 | +0.06(+1.10%) |
May 10, 2005 | 5.006 | 5.038 | 4.991 | 5.006 | 2,346,081 | -0.08(-1.55%) |
May 09, 2005 | 5.030 | 5.093 | 5.014 | 5.085 | 2,648,871 | +0.06(+1.26%) |
May 06, 2005 | 5.014 | 5.046 | 4.991 | 5.022 | 2,652,416 | -0.02(-0.31%) |
May 05, 2005 | 5.070 | 5.109 | 5.022 | 5.038 | 713,474 | -0.02(-0.47%) |
May 04, 2005 | 4.983 | 5.077 | 4.975 | 5.062 | 1,132,010 | +0.09(+1.75%) |
May 03, 2005 | 4.991 | 5.014 | 4.967 | 4.975 | 542,387 | -0.09(-1.72%) |
May 02, 2005 | 4.967 | 5.062 | 4.959 | 5.062 | 2,547,434 | +0.09(+1.75%) |
Apr 29, 2005 | 4.912 | 4.975 | 4.880 | 4.975 | 3,116,795 | +0.16(+3.28%) |
Apr 28, 2005 | 4.904 | 4.904 | 4.793 | 4.817 | 2,238,059 | +0.00(+0.00%) |
Apr 27, 2005 | 4.841 | 4.848 | 4.754 | 4.817 | 398,274 | -0.09(-1.77%) |
Apr 26, 2005 | 4.951 | 4.959 | 4.888 | 4.904 | 663,199 | -0.06(-1.11%) |
Apr 25, 2005 | 4.983 | 4.991 | 4.927 | 4.959 | 916,853 | +0.03(+0.64%) |
Apr 22, 2005 | 4.951 | 5.006 | 4.896 | 4.927 | 348,885 | +0.00(+0.00%) |
Apr 21, 2005 | 4.880 | 4.927 | 4.856 | 4.927 | 1,208,499 | +0.06(+1.30%) |
Apr 20, 2005 | 4.904 | 4.943 | 4.856 | 4.864 | 390,802 | -0.12(-2.38%) |
Apr 19, 2005 | 4.912 | 4.991 | 4.912 | 4.983 | 1,692,633 | +0.09(+1.77%) |
Apr 18, 2005 | 4.856 | 4.904 | 4.848 | 4.896 | 1,209,132 | -0.03(-0.64%) |
Apr 15, 2005 | 4.951 | 5.006 | 4.920 | 4.927 | 1,373,507 | -0.07(-1.42%) |
Apr 14, 2005 | 5.054 | 5.054 | 4.991 | 4.999 | 2,123,326 | -0.14(-2.77%) |
Apr 13, 2005 | 5.109 | 5.172 | 5.085 | 5.141 | 3,948,675 | +0.01(+0.15%) |
Apr 12, 2005 | 5.109 | 5.149 | 5.030 | 5.133 | 3,445,672 | -0.02(-0.46%) |
Apr 11, 2005 | 5.117 | 5.188 | 5.093 | 5.156 | 3,144,275 | +0.07(+1.40%) |
Apr 08, 2005 | 5.101 | 5.133 | 5.054 | 5.085 | 731,076 | +0.02(+0.31%) |
Apr 07, 2005 | 5.022 | 5.085 | 5.006 | 5.070 | 2,633,421 | +0.06(+1.26%) |
Apr 06, 2005 | 4.983 | 5.046 | 4.967 | 5.006 | 661,299 | +0.02(+0.32%) |
Apr 05, 2005 | 4.872 | 4.991 | 4.872 | 4.991 | 3,532,039 | +0.12(+2.43%) |
Apr 04, 2005 | 4.833 | 4.888 | 4.793 | 4.872 | 389,789 | +0.02(+0.33%) |
Apr 01, 2005 | 4.920 | 4.935 | 4.841 | 4.856 | 318,492 | -0.04(-0.81%) |
Mar 31, 2005 | 4.967 | 4.967 | 4.880 | 4.896 | 303,422 | -0.08(-1.59%) |
Mar 30, 2005 | 4.896 | 4.999 | 4.896 | 4.975 | 1,067,172 | +0.06(+1.29%) |
Mar 29, 2005 | 4.943 | 4.975 | 4.896 | 4.912 | 1,922,479 | -0.09(-1.74%) |
Mar 28, 2005 | 5.038 | 5.054 | 4.951 | 4.999 | 624,574 | -0.02(-0.31%) |
Mar 24, 2005 | 5.014 | 5.046 | 4.983 | 5.014 | 660,539 | -0.08(-1.55%) |
Mar 23, 2005 | 5.054 | 5.133 | 5.022 | 5.093 | 3,308,144 | +0.01(+0.16%) |
Mar 22, 2005 | 5.117 | 5.149 | 5.046 | 5.085 | 2,323,160 | -0.06(-1.23%) |
Mar 21, 2005 | 5.117 | 5.172 | 5.077 | 5.149 | 1,779,379 | +0.29(+6.02%) |
Mar 18, 2005 | 4.841 | 4.872 | 4.817 | 4.856 | 304,309 | -0.04(-0.81%) |
Mar 17, 2005 | 4.904 | 4.912 | 4.856 | 4.896 | 1,079,962 | -0.07(-1.43%) |
Mar 16, 2005 | 4.983 | 5.054 | 4.935 | 4.967 | 1,158,730 | +0.07(+1.45%) |
Mar 15, 2005 | 4.943 | 4.943 | 4.896 | 4.896 | 154,877 | -0.08(-1.59%) |
Mar 14, 2005 | 4.975 | 4.999 | 4.920 | 4.975 | 220,348 | -0.03(-0.63%) |
Mar 11, 2005 | 5.054 | 5.093 | 4.991 | 5.006 | 330,776 | -0.02(-0.31%) |
Mar 10, 2005 | 4.991 | 5.022 | 4.935 | 5.022 | 603,173 | +0.08(+1.60%) |
Mar 09, 2005 | 4.951 | 4.959 | 4.896 | 4.943 | 276,449 | -0.06(-1.26%) |
Mar 08, 2005 | 4.983 | 5.093 | 4.935 | 5.006 | 280,628 | +0.03(+0.63%) |
Mar 07, 2005 | 4.975 | 4.975 | 4.912 | 4.975 | 459,566 | -0.06(-1.25%) |
Mar 04, 2005 | 5.038 | 5.054 | 4.975 | 5.038 | 602,919 | +0.10(+2.08%) |
Mar 03, 2005 | 4.920 | 4.975 | 4.896 | 4.935 | 965,862 | +0.07(+1.46%) |
Mar 02, 2005 | 4.872 | 4.904 | 4.841 | 4.864 | 240,737 | -0.01(-0.16%) |