Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.731 | 4.752 | 4.691 | 4.691 | 1,575,208 | +0.11(+2.30%) |
May 27, 2005 | 4.489 | 4.606 | 4.486 | 4.585 | 466,188 | +0.11(+2.44%) |
May 26, 2005 | 4.390 | 4.503 | 4.387 | 4.476 | 888,672 | +0.14(+3.18%) |
May 25, 2005 | 4.294 | 4.407 | 4.283 | 4.338 | 1,134,514 | +0.00(+0.03%) |
May 24, 2005 | 4.404 | 4.414 | 4.259 | 4.337 | 1,252,882 | -0.07(-1.52%) |
May 23, 2005 | 4.432 | 4.432 | 4.367 | 4.404 | 549,957 | -0.03(-0.62%) |
May 20, 2005 | 4.426 | 4.448 | 4.385 | 4.432 | 573,630 | +0.01(+0.12%) |
May 19, 2005 | 4.530 | 4.530 | 4.364 | 4.426 | 2,314,554 | -0.12(-2.60%) |
May 18, 2005 | 4.572 | 4.613 | 4.536 | 4.544 | 1,881,144 | -0.01(-0.18%) |
May 17, 2005 | 4.573 | 4.608 | 4.552 | 4.552 | 1,249,240 | -0.02(-0.34%) |
May 16, 2005 | 4.632 | 4.632 | 4.508 | 4.568 | 1,939,418 | -0.11(-2.26%) |
May 13, 2005 | 4.723 | 4.749 | 4.651 | 4.673 | 712,030 | -0.04(-0.82%) |
May 12, 2005 | 4.801 | 4.831 | 4.668 | 4.712 | 783,051 | -0.08(-1.62%) |
May 11, 2005 | 4.832 | 4.892 | 4.723 | 4.789 | 447,978 | -0.03(-0.63%) |
May 10, 2005 | 4.849 | 4.849 | 4.819 | 4.819 | 262,231 | -0.01(-0.25%) |
May 09, 2005 | 4.846 | 4.857 | 4.816 | 4.831 | 1,198,251 | +0.05(+0.95%) |
May 06, 2005 | 4.810 | 4.830 | 4.780 | 4.786 | 843,146 | +0.01(+0.17%) |
May 05, 2005 | 4.764 | 4.819 | 4.764 | 4.777 | 378,778 | +0.00(+0.00%) |
May 04, 2005 | 4.772 | 4.841 | 4.750 | 4.777 | 1,544,250 | -0.05(-1.14%) |
May 03, 2005 | 4.742 | 4.832 | 4.742 | 4.832 | 544,494 | +0.11(+2.33%) |
May 02, 2005 | 4.668 | 4.770 | 4.668 | 4.723 | 784,872 | +0.10(+2.14%) |
Apr 29, 2005 | 4.616 | 4.657 | 4.607 | 4.624 | 94,694 | +0.02(+0.47%) |
Apr 28, 2005 | 4.669 | 4.701 | 4.602 | 4.602 | 644,651 | -0.07(-1.42%) |
Apr 27, 2005 | 4.690 | 4.766 | 4.661 | 4.669 | 806,725 | -0.05(-0.98%) |
Apr 26, 2005 | 4.777 | 4.819 | 4.690 | 4.715 | 966,977 | +0.01(+0.19%) |
Apr 25, 2005 | 4.654 | 4.723 | 4.621 | 4.706 | 380,599 | +0.08(+1.72%) |
Apr 22, 2005 | 4.613 | 4.654 | 4.613 | 4.626 | 1,103,556 | +0.01(+0.15%) |
Apr 21, 2005 | 4.626 | 4.654 | 4.572 | 4.619 | 651,936 | +0.01(+0.14%) |
Apr 20, 2005 | 4.563 | 4.637 | 4.527 | 4.613 | 1,034,356 | +0.02(+0.36%) |
Apr 19, 2005 | 4.585 | 4.643 | 4.581 | 4.596 | 329,610 | +0.04(+0.87%) |
Apr 18, 2005 | 4.471 | 4.585 | 4.471 | 4.557 | 695,641 | +0.09(+1.93%) |
Apr 15, 2005 | 4.591 | 4.613 | 4.470 | 4.471 | 1,924,850 | -0.17(-3.73%) |
Apr 14, 2005 | 4.821 | 4.821 | 4.613 | 4.643 | 631,904 | -0.14(-2.91%) |
Apr 13, 2005 | 4.624 | 4.865 | 4.624 | 4.782 | 999,756 | +0.14(+3.05%) |
Apr 12, 2005 | 4.637 | 4.668 | 4.613 | 4.641 | 681,072 | +0.02(+0.37%) |
Apr 11, 2005 | 4.646 | 4.651 | 4.579 | 4.624 | 997,935 | +0.01(+0.21%) |
Apr 08, 2005 | 4.646 | 4.657 | 4.585 | 4.614 | 315,041 | +0.00(+0.01%) |
Apr 07, 2005 | 4.563 | 4.695 | 4.563 | 4.613 | 624,620 | -0.00(-0.05%) |
Apr 06, 2005 | 4.503 | 4.660 | 4.503 | 4.615 | 466,188 | +0.11(+2.50%) |
Apr 05, 2005 | 4.475 | 4.525 | 4.457 | 4.503 | 646,472 | +0.09(+2.09%) |
Apr 04, 2005 | 4.448 | 4.464 | 4.377 | 4.411 | 730,241 | -0.06(-1.33%) |
Apr 01, 2005 | 4.503 | 4.508 | 4.421 | 4.470 | 413,378 | +0.05(+1.06%) |
Mar 31, 2005 | 4.366 | 4.579 | 4.360 | 4.423 | 839,504 | +0.14(+3.27%) |
Mar 30, 2005 | 4.234 | 4.344 | 4.215 | 4.283 | 870,462 | +0.11(+2.63%) |
Mar 29, 2005 | 4.272 | 4.311 | 4.173 | 4.173 | 1,231,029 | -0.05(-1.17%) |
Mar 28, 2005 | 4.173 | 4.299 | 4.154 | 4.223 | 783,051 | +0.05(+1.18%) |
Mar 24, 2005 | 4.036 | 4.174 | 4.036 | 4.173 | 637,367 | +0.14(+3.54%) |
Mar 23, 2005 | 4.064 | 4.091 | 4.031 | 4.031 | 961,514 | -0.07(-1.66%) |
Mar 22, 2005 | 4.064 | 4.146 | 4.064 | 4.099 | 937,840 | +0.05(+1.21%) |
Mar 21, 2005 | 3.971 | 4.064 | 3.971 | 4.050 | 977,903 | +0.09(+2.35%) |
Mar 18, 2005 | 3.899 | 3.981 | 3.899 | 3.957 | 249,483 | +0.06(+1.49%) |
Mar 17, 2005 | 3.838 | 3.917 | 3.838 | 3.899 | 335,073 | +0.05(+1.39%) |
Mar 16, 2005 | 3.833 | 3.894 | 3.791 | 3.846 | 1,061,672 | -0.01(-0.24%) |
Mar 15, 2005 | 3.864 | 3.865 | 3.830 | 3.855 | 174,820 | -0.01(-0.26%) |
Mar 14, 2005 | 3.940 | 3.940 | 3.844 | 3.865 | 619,157 | -0.09(-2.36%) |
Mar 11, 2005 | 3.948 | 3.976 | 3.904 | 3.958 | 437,052 | -0.01(-0.17%) |
Mar 10, 2005 | 4.042 | 4.050 | 3.937 | 3.965 | 446,157 | -0.06(-1.57%) |
Mar 09, 2005 | 4.050 | 4.050 | 4.003 | 4.028 | 360,567 | -0.01(-0.20%) |
Mar 08, 2005 | 4.088 | 4.094 | 4.036 | 4.036 | 307,757 | -0.04(-0.94%) |
Mar 07, 2005 | 4.064 | 4.091 | 4.052 | 4.075 | 651,936 | -0.01(-0.16%) |
Mar 04, 2005 | 4.058 | 4.116 | 4.058 | 4.081 | 815,830 | +0.04(+0.91%) |
Mar 03, 2005 | 4.009 | 4.053 | 4.009 | 4.044 | 1,307,514 | +0.07(+1.71%) |
Mar 02, 2005 | 3.990 | 4.009 | 3.974 | 3.976 | 318,683 | -0.03(-0.69%) |