Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.480 | 4.559 | 4.404 | 4.509 | 1,380,126 | +0.03(+0.65%) |
May 27, 2005 | 4.511 | 4.654 | 4.451 | 4.480 | 2,546,766 | -0.02(-0.50%) |
May 26, 2005 | 4.396 | 4.532 | 4.394 | 4.502 | 2,225,665 | +0.12(+2.63%) |
May 25, 2005 | 4.371 | 4.409 | 4.284 | 4.387 | 2,065,549 | -0.03(-0.62%) |
May 24, 2005 | 4.335 | 4.459 | 4.335 | 4.415 | 2,788,100 | +0.09(+1.99%) |
May 23, 2005 | 4.223 | 4.389 | 4.190 | 4.328 | 2,066,709 | +0.09(+2.20%) |
May 20, 2005 | 4.266 | 4.340 | 4.221 | 4.235 | 1,473,237 | -0.03(-0.73%) |
May 19, 2005 | 4.416 | 4.430 | 4.206 | 4.266 | 2,113,990 | -0.14(-3.13%) |
May 18, 2005 | 4.275 | 4.577 | 4.206 | 4.404 | 3,414,639 | +0.22(+5.27%) |
May 17, 2005 | 4.040 | 4.215 | 4.040 | 4.184 | 1,698,907 | +0.14(+3.54%) |
May 16, 2005 | 3.987 | 4.044 | 3.922 | 4.040 | 3,479,903 | +0.06(+1.38%) |
May 13, 2005 | 4.163 | 4.258 | 3.920 | 3.985 | 3,924,862 | -0.17(-4.19%) |
May 12, 2005 | 4.409 | 4.409 | 4.111 | 4.159 | 4,952,271 | -0.25(-5.67%) |
May 11, 2005 | 4.439 | 4.465 | 4.331 | 4.409 | 1,659,459 | -0.03(-0.66%) |
May 10, 2005 | 4.482 | 4.549 | 4.396 | 4.439 | 3,088,026 | -0.11(-2.46%) |
May 09, 2005 | 4.465 | 4.571 | 4.465 | 4.551 | 2,229,435 | +0.06(+1.27%) |
May 06, 2005 | 4.564 | 4.649 | 4.494 | 4.494 | 1,648,146 | -0.03(-0.61%) |
May 05, 2005 | 4.532 | 4.589 | 4.487 | 4.521 | 1,771,423 | -0.01(-0.23%) |
May 04, 2005 | 4.447 | 4.564 | 4.420 | 4.532 | 1,707,609 | +0.08(+1.90%) |
May 03, 2005 | 4.451 | 4.552 | 4.401 | 4.447 | 1,445,681 | -0.04(-0.85%) |
May 02, 2005 | 4.363 | 4.490 | 4.332 | 4.485 | 1,885,419 | +0.09(+2.00%) |
Apr 29, 2005 | 4.387 | 4.430 | 4.227 | 4.397 | 3,090,057 | +0.05(+1.23%) |
Apr 28, 2005 | 4.483 | 4.551 | 4.327 | 4.344 | 3,681,788 | -0.14(-3.23%) |
Apr 27, 2005 | 4.602 | 4.632 | 4.423 | 4.489 | 3,881,643 | -0.20(-4.26%) |
Apr 26, 2005 | 4.839 | 4.880 | 4.669 | 4.689 | 3,289,621 | -0.14(-3.00%) |
Apr 25, 2005 | 4.740 | 4.863 | 4.740 | 4.833 | 2,504,997 | +0.09(+1.93%) |
Apr 22, 2005 | 4.839 | 4.937 | 4.692 | 4.742 | 2,606,229 | -0.17(-3.54%) |
Apr 21, 2005 | 4.859 | 4.952 | 4.777 | 4.916 | 2,660,181 | +0.14(+3.00%) |
Apr 20, 2005 | 4.982 | 4.990 | 4.709 | 4.773 | 2,114,860 | -0.13(-2.67%) |
Apr 19, 2005 | 4.845 | 4.926 | 4.827 | 4.904 | 3,472,072 | +0.23(+4.94%) |
Apr 18, 2005 | 4.471 | 4.770 | 4.444 | 4.673 | 4,952,561 | +0.20(+4.51%) |
Apr 15, 2005 | 4.465 | 4.866 | 4.452 | 4.471 | 7,817,818 | -0.16(-3.46%) |
Apr 14, 2005 | 4.844 | 5.021 | 4.577 | 4.632 | 10,825,207 | -0.87(-15.77%) |
Apr 13, 2005 | 5.864 | 5.885 | 5.395 | 5.499 | 3,339,222 | -0.37(-6.23%) |
Apr 12, 2005 | 5.794 | 5.902 | 5.654 | 5.864 | 2,687,737 | +0.07(+1.25%) |
Apr 11, 2005 | 5.802 | 5.849 | 5.725 | 5.792 | 1,718,632 | -0.01(-0.18%) |
Apr 08, 2005 | 6.023 | 6.023 | 5.790 | 5.802 | 3,087,736 | -0.22(-3.69%) |
Apr 07, 2005 | 5.928 | 6.025 | 5.844 | 6.025 | 2,462,647 | +0.16(+2.76%) |
Apr 06, 2005 | 5.959 | 5.978 | 5.862 | 5.862 | 2,229,145 | -0.11(-1.79%) |
Apr 05, 2005 | 6.016 | 6.068 | 5.947 | 5.969 | 2,233,496 | -0.01(-0.09%) |
Apr 04, 2005 | 5.914 | 5.987 | 5.704 | 5.975 | 2,189,406 | +0.06(+1.05%) |
Apr 01, 2005 | 5.861 | 6.027 | 5.850 | 5.912 | 2,060,908 | +0.07(+1.21%) |
Mar 31, 2005 | 5.859 | 5.919 | 5.797 | 5.842 | 1,699,487 | +0.09(+1.65%) |
Mar 30, 2005 | 5.644 | 5.785 | 5.619 | 5.747 | 2,122,111 | +0.14(+2.43%) |
Mar 29, 2005 | 5.671 | 5.862 | 5.559 | 5.611 | 5,356,331 | -0.06(-1.06%) |
Mar 28, 2005 | 5.816 | 5.878 | 5.647 | 5.671 | 3,283,530 | -0.08(-1.47%) |
Mar 24, 2005 | 5.585 | 5.811 | 5.576 | 5.756 | 2,977,802 | +0.18(+3.21%) |
Mar 23, 2005 | 5.895 | 5.895 | 5.430 | 5.576 | 3,534,726 | -0.16(-2.71%) |
Mar 22, 2005 | 5.944 | 6.054 | 5.695 | 5.731 | 5,673,951 | +0.10(+1.74%) |
Mar 21, 2005 | 5.559 | 5.740 | 5.447 | 5.633 | 3,784,761 | +0.12(+2.13%) |
Mar 18, 2005 | 5.495 | 5.559 | 5.399 | 5.516 | 3,114,422 | +0.02(+0.38%) |
Mar 17, 2005 | 5.332 | 5.525 | 5.332 | 5.495 | 2,077,441 | +0.12(+2.24%) |
Mar 16, 2005 | 5.361 | 5.473 | 5.257 | 5.375 | 2,928,201 | -0.01(-0.16%) |
Mar 15, 2005 | 5.318 | 5.599 | 5.307 | 5.383 | 4,122,976 | +0.02(+0.35%) |
Mar 14, 2005 | 5.559 | 5.561 | 5.116 | 5.364 | 4,652,054 | -0.28(-5.04%) |
Mar 11, 2005 | 5.550 | 5.818 | 5.550 | 5.649 | 3,948,068 | +0.28(+5.27%) |
Mar 10, 2005 | 5.507 | 5.645 | 4.913 | 5.366 | 10,444,352 | -0.28(-4.95%) |
Mar 09, 2005 | 5.990 | 6.075 | 5.428 | 5.645 | 8,085,258 | -0.45(-7.41%) |
Mar 08, 2005 | 6.256 | 6.300 | 6.000 | 6.097 | 3,194,190 | -0.16(-2.54%) |
Mar 07, 2005 | 6.636 | 6.723 | 6.180 | 6.256 | 5,309,630 | -0.08(-1.28%) |
Mar 04, 2005 | 6.102 | 6.442 | 6.102 | 6.337 | 3,155,031 | +0.27(+4.43%) |
Mar 03, 2005 | 6.030 | 6.112 | 5.968 | 6.068 | 1,852,642 | +0.09(+1.56%) |
Mar 02, 2005 | 5.975 | 6.030 | 5.861 | 5.975 | 1,804,491 | -0.00(-0.03%) |