Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.772 | 4.772 | 4.689 | 4.744 | 2,481,088 | -0.02(-0.40%) |
May 27, 2005 | 4.727 | 4.769 | 4.724 | 4.763 | 2,600,719 | +0.04(+0.83%) |
May 26, 2005 | 4.647 | 4.750 | 4.637 | 4.724 | 10,355,177 | +0.09(+1.85%) |
May 25, 2005 | 4.642 | 4.696 | 4.620 | 4.639 | 1,516,733 | -0.00(-0.04%) |
May 24, 2005 | 4.660 | 4.695 | 4.639 | 4.640 | 1,893,704 | -0.00(-0.09%) |
May 23, 2005 | 4.568 | 4.645 | 4.568 | 4.645 | 3,767,792 | +0.08(+1.65%) |
May 20, 2005 | 4.545 | 4.571 | 4.536 | 4.569 | 2,474,548 | +0.03(+0.63%) |
May 19, 2005 | 4.480 | 4.545 | 4.480 | 4.541 | 1,356,328 | +0.07(+1.55%) |
May 18, 2005 | 4.443 | 4.480 | 4.443 | 4.471 | 900,885 | +0.02(+0.35%) |
May 17, 2005 | 4.460 | 4.476 | 4.445 | 4.456 | 417,746 | -0.02(-0.48%) |
May 16, 2005 | 4.432 | 4.482 | 4.432 | 4.477 | 308,885 | +0.04(+0.82%) |
May 13, 2005 | 4.496 | 4.500 | 4.415 | 4.441 | 383,510 | -0.05(-1.02%) |
May 12, 2005 | 4.484 | 4.532 | 4.477 | 4.487 | 1,685,601 | +0.01(+0.27%) |
May 11, 2005 | 4.494 | 4.494 | 4.457 | 4.475 | 353,122 | -0.02(-0.42%) |
May 10, 2005 | 4.533 | 4.538 | 4.484 | 4.494 | 742,018 | -0.04(-0.84%) |
May 09, 2005 | 4.582 | 4.582 | 4.523 | 4.532 | 1,112,066 | -0.01(-0.15%) |
May 06, 2005 | 4.528 | 4.597 | 4.519 | 4.539 | 1,400,949 | +0.03(+0.71%) |
May 05, 2005 | 4.506 | 4.511 | 4.471 | 4.507 | 1,706,757 | -0.01(-0.17%) |
May 04, 2005 | 4.433 | 4.543 | 4.433 | 4.515 | 1,989,101 | +0.09(+2.14%) |
May 03, 2005 | 4.440 | 4.453 | 4.407 | 4.420 | 820,490 | -0.01(-0.25%) |
May 02, 2005 | 4.419 | 4.462 | 4.402 | 4.432 | 762,790 | +0.01(+0.18%) |
Apr 29, 2005 | 4.498 | 4.500 | 4.373 | 4.424 | 1,622,900 | -0.05(-1.18%) |
Apr 28, 2005 | 4.549 | 4.549 | 4.470 | 4.477 | 1,392,871 | -0.05(-1.13%) |
Apr 27, 2005 | 4.532 | 4.543 | 4.506 | 4.528 | 601,615 | -0.02(-0.42%) |
Apr 26, 2005 | 4.675 | 4.675 | 4.543 | 4.547 | 853,955 | +0.00(+0.08%) |
Apr 25, 2005 | 4.506 | 4.568 | 4.486 | 4.543 | 1,032,825 | +0.06(+1.31%) |
Apr 22, 2005 | 4.519 | 4.526 | 4.464 | 4.484 | 1,350,558 | -0.05(-1.16%) |
Apr 21, 2005 | 4.489 | 4.557 | 4.468 | 4.537 | 669,701 | +0.06(+1.30%) |
Apr 20, 2005 | 4.532 | 4.532 | 4.463 | 4.479 | 793,948 | -0.06(-1.34%) |
Apr 19, 2005 | 4.467 | 4.551 | 4.467 | 4.540 | 1,249,776 | +0.09(+2.12%) |
Apr 18, 2005 | 4.411 | 4.453 | 4.401 | 4.445 | 1,058,982 | +0.03(+0.77%) |
Apr 15, 2005 | 4.454 | 4.467 | 4.405 | 4.412 | 718,938 | -0.05(-1.15%) |
Apr 14, 2005 | 4.497 | 4.558 | 4.463 | 4.463 | 970,124 | -0.04(-0.85%) |
Apr 13, 2005 | 4.489 | 4.523 | 4.484 | 4.501 | 688,165 | +0.00(+0.08%) |
Apr 12, 2005 | 4.454 | 4.507 | 4.438 | 4.497 | 1,317,092 | +0.02(+0.48%) |
Apr 11, 2005 | 4.510 | 4.528 | 4.472 | 4.476 | 1,020,131 | -0.05(-1.05%) |
Apr 08, 2005 | 4.554 | 4.588 | 4.506 | 4.523 | 1,275,933 | -0.04(-0.84%) |
Apr 07, 2005 | 4.546 | 4.600 | 4.546 | 4.562 | 1,266,316 | +0.01(+0.19%) |
Apr 06, 2005 | 4.619 | 4.633 | 4.548 | 4.553 | 2,100,654 | -0.08(-1.67%) |
Apr 05, 2005 | 4.700 | 4.700 | 4.606 | 4.630 | 1,511,348 | -0.02(-0.39%) |
Apr 04, 2005 | 4.731 | 4.737 | 4.640 | 4.648 | 748,557 | -0.06(-1.31%) |
Apr 01, 2005 | 4.640 | 4.722 | 4.640 | 4.710 | 1,770,227 | +0.07(+1.49%) |
Mar 31, 2005 | 4.628 | 4.642 | 4.601 | 4.640 | 1,329,017 | +0.03(+0.71%) |
Mar 30, 2005 | 4.531 | 4.608 | 4.514 | 4.607 | 2,000,641 | +0.05(+1.20%) |
Mar 29, 2005 | 4.645 | 4.648 | 4.552 | 4.553 | 1,146,685 | -0.10(-2.09%) |
Mar 28, 2005 | 4.649 | 4.720 | 4.640 | 4.650 | 923,195 | -0.01(-0.22%) |
Mar 24, 2005 | 4.660 | 4.679 | 4.638 | 4.660 | 797,410 | +0.02(+0.37%) |
Mar 23, 2005 | 4.727 | 4.727 | 4.607 | 4.643 | 1,510,578 | -0.07(-1.42%) |
Mar 22, 2005 | 4.725 | 4.773 | 4.689 | 4.710 | 682,010 | -0.03(-0.69%) |
Mar 21, 2005 | 4.710 | 4.765 | 4.710 | 4.743 | 645,082 | +0.03(+0.70%) |
Mar 18, 2005 | 4.759 | 4.764 | 4.669 | 4.710 | 1,573,663 | -0.06(-1.34%) |
Mar 17, 2005 | 4.768 | 4.791 | 4.759 | 4.774 | 1,122,836 | +0.01(+0.16%) |
Mar 16, 2005 | 4.851 | 4.851 | 4.752 | 4.766 | 1,895,628 | -0.08(-1.58%) |
Mar 15, 2005 | 4.897 | 4.905 | 4.830 | 4.842 | 2,237,210 | -0.03(-0.71%) |
Mar 14, 2005 | 5.000 | 5.000 | 4.868 | 4.877 | 1,451,340 | -0.11(-2.21%) |
Mar 11, 2005 | 5.043 | 5.069 | 4.953 | 4.987 | 1,216,694 | -0.07(-1.46%) |
Mar 10, 2005 | 5.178 | 5.181 | 5.036 | 5.061 | 892,422 | -0.11(-2.05%) |
Mar 09, 2005 | 5.147 | 5.173 | 5.138 | 5.166 | 847,031 | +0.00(+0.03%) |
Mar 08, 2005 | 5.178 | 5.213 | 5.156 | 5.165 | 657,392 | -0.01(-0.25%) |
Mar 07, 2005 | 5.126 | 5.187 | 5.115 | 5.178 | 866,265 | +0.06(+1.12%) |
Mar 04, 2005 | 5.142 | 5.149 | 5.115 | 5.120 | 1,110,527 | -0.02(-0.40%) |
Mar 03, 2005 | 5.201 | 5.210 | 5.101 | 5.141 | 1,258,623 | -0.05(-0.90%) |
Mar 02, 2005 | 5.260 | 5.262 | 5.179 | 5.188 | 1,054,751 | -0.09(-1.66%) |