Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.861 | 4.979 | 4.846 | 4.961 | 1,228,284 | +0.11(+2.22%) |
May 27, 2005 | 4.834 | 4.878 | 4.834 | 4.853 | 243,648 | -0.02(-0.37%) |
May 26, 2005 | 4.843 | 4.876 | 4.822 | 4.871 | 328,833 | +0.03(+0.62%) |
May 25, 2005 | 4.861 | 4.868 | 4.819 | 4.841 | 877,662 | -0.01(-0.21%) |
May 24, 2005 | 4.828 | 4.880 | 4.819 | 4.851 | 2,194,200 | -0.00(-0.05%) |
May 23, 2005 | 4.818 | 4.871 | 4.818 | 4.853 | 2,749,194 | -0.02(-0.39%) |
May 20, 2005 | 4.830 | 4.872 | 4.816 | 4.872 | 1,143,018 | +0.04(+0.90%) |
May 19, 2005 | 4.760 | 4.833 | 4.753 | 4.829 | 950,229 | +0.07(+1.47%) |
May 18, 2005 | 4.717 | 4.768 | 4.683 | 4.759 | 1,190,700 | +0.06(+1.25%) |
May 17, 2005 | 4.642 | 4.716 | 4.641 | 4.700 | 1,386,603 | +0.04(+0.79%) |
May 16, 2005 | 4.597 | 4.667 | 4.593 | 4.663 | 1,773,324 | +0.03(+0.64%) |
May 13, 2005 | 4.614 | 4.654 | 4.610 | 4.634 | 2,407,959 | +0.00(+0.01%) |
May 12, 2005 | 4.594 | 4.656 | 4.556 | 4.633 | 3,038,346 | +0.06(+1.34%) |
May 11, 2005 | 4.457 | 4.619 | 4.451 | 4.572 | 3,867,588 | +0.10(+2.21%) |
May 10, 2005 | 4.461 | 4.473 | 4.433 | 4.473 | 1,491,228 | +0.01(+0.27%) |
May 09, 2005 | 4.477 | 4.489 | 4.431 | 4.461 | 1,895,382 | -0.02(-0.35%) |
May 06, 2005 | 4.473 | 4.479 | 4.449 | 4.477 | 751,815 | +0.01(+0.22%) |
May 05, 2005 | 4.503 | 4.508 | 4.452 | 4.467 | 974,592 | -0.02(-0.45%) |
May 04, 2005 | 4.528 | 4.528 | 4.474 | 4.487 | 837,738 | -0.03(-0.59%) |
May 03, 2005 | 4.494 | 4.516 | 4.482 | 4.513 | 1,319,220 | +0.02(+0.45%) |
May 02, 2005 | 4.448 | 4.500 | 4.437 | 4.493 | 1,517,265 | +0.05(+1.13%) |
Apr 29, 2005 | 4.452 | 4.500 | 4.440 | 4.443 | 1,143,702 | -0.00(-0.02%) |
Apr 28, 2005 | 4.484 | 4.484 | 4.410 | 4.444 | 791,658 | -0.02(-0.55%) |
Apr 27, 2005 | 4.494 | 4.500 | 4.394 | 4.469 | 1,769,112 | -0.06(-1.35%) |
Apr 26, 2005 | 4.500 | 4.561 | 4.486 | 4.530 | 397,476 | +0.03(+0.67%) |
Apr 25, 2005 | 4.496 | 4.516 | 4.493 | 4.500 | 408,555 | +0.00(+0.10%) |
Apr 22, 2005 | 4.488 | 4.512 | 4.466 | 4.496 | 412,092 | +0.03(+0.62%) |
Apr 21, 2005 | 4.479 | 4.492 | 4.454 | 4.468 | 664,587 | +0.02(+0.40%) |
Apr 20, 2005 | 4.453 | 4.468 | 4.439 | 4.450 | 779,886 | +0.01(+0.20%) |
Apr 19, 2005 | 4.450 | 4.478 | 4.441 | 4.441 | 443,403 | -0.01(-0.20%) |
Apr 18, 2005 | 4.478 | 4.501 | 4.440 | 4.450 | 680,607 | -0.03(-0.65%) |
Apr 15, 2005 | 4.517 | 4.531 | 4.476 | 4.479 | 1,095,372 | -0.03(-0.60%) |
Apr 14, 2005 | 4.583 | 4.583 | 4.493 | 4.506 | 708,921 | -0.08(-1.69%) |
Apr 13, 2005 | 4.568 | 4.604 | 4.536 | 4.583 | 1,050,048 | +0.01(+0.32%) |
Apr 12, 2005 | 4.524 | 4.569 | 4.524 | 4.569 | 726,840 | +0.06(+1.23%) |
Apr 11, 2005 | 4.561 | 4.561 | 4.497 | 4.513 | 1,205,721 | -0.04(-0.83%) |
Apr 08, 2005 | 4.583 | 4.589 | 4.539 | 4.551 | 696,258 | -0.03(-0.58%) |
Apr 07, 2005 | 4.549 | 4.578 | 4.522 | 4.578 | 2,245,068 | +0.05(+1.01%) |
Apr 06, 2005 | 4.499 | 4.541 | 4.486 | 4.532 | 1,258,128 | +0.04(+0.82%) |
Apr 05, 2005 | 4.492 | 4.496 | 4.473 | 4.496 | 650,628 | +0.02(+0.37%) |
Apr 04, 2005 | 4.473 | 4.487 | 4.448 | 4.479 | 884,871 | +0.02(+0.52%) |
Apr 01, 2005 | 4.456 | 4.489 | 4.434 | 4.456 | 1,817,901 | +0.01(+0.15%) |
Mar 31, 2005 | 4.482 | 4.482 | 4.442 | 4.449 | 783,144 | -0.02(-0.37%) |
Mar 30, 2005 | 4.444 | 4.473 | 4.439 | 4.466 | 598,032 | +0.00(+0.10%) |
Mar 29, 2005 | 4.407 | 4.473 | 4.400 | 4.461 | 993,051 | +0.07(+1.54%) |
Mar 28, 2005 | 4.423 | 4.423 | 4.313 | 4.393 | 956,862 | -0.01(-0.30%) |
Mar 24, 2005 | 4.446 | 4.456 | 4.393 | 4.407 | 555,750 | -0.00(-0.03%) |
Mar 23, 2005 | 4.390 | 4.454 | 4.390 | 4.408 | 439,857 | +0.01(+0.23%) |
Mar 22, 2005 | 4.444 | 4.468 | 4.390 | 4.398 | 1,000,872 | -0.04(-0.95%) |
Mar 21, 2005 | 4.429 | 4.462 | 4.429 | 4.440 | 348,471 | +0.00(+0.03%) |
Mar 18, 2005 | 4.509 | 4.519 | 4.431 | 4.439 | 590,112 | -0.08(-1.70%) |
Mar 17, 2005 | 4.528 | 4.540 | 4.514 | 4.516 | 920,124 | +0.00(+0.02%) |
Mar 16, 2005 | 4.561 | 4.561 | 4.506 | 4.514 | 886,473 | -0.04(-0.90%) |
Mar 15, 2005 | 4.548 | 4.561 | 4.548 | 4.556 | 914,364 | +0.02(+0.37%) |
Mar 14, 2005 | 4.533 | 4.550 | 4.527 | 4.539 | 806,382 | -0.01(-0.22%) |
Mar 11, 2005 | 4.606 | 4.606 | 4.540 | 4.549 | 316,620 | -0.05(-0.99%) |
Mar 10, 2005 | 4.584 | 4.606 | 4.579 | 4.594 | 911,079 | -0.01(-0.24%) |
Mar 09, 2005 | 4.643 | 4.653 | 4.604 | 4.606 | 528,102 | -0.02(-0.53%) |
Mar 08, 2005 | 4.662 | 4.689 | 4.624 | 4.630 | 294,435 | -0.03(-0.69%) |
Mar 07, 2005 | 4.639 | 4.684 | 4.632 | 4.662 | 892,035 | +0.03(+0.60%) |
Mar 04, 2005 | 4.567 | 4.634 | 4.540 | 4.634 | 1,169,892 | +0.09(+2.01%) |
Mar 03, 2005 | 4.594 | 4.594 | 4.529 | 4.543 | 581,472 | -0.06(-1.30%) |
Mar 02, 2005 | 4.572 | 4.608 | 4.556 | 4.603 | 859,293 | +0.02(+0.36%) |