Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.311 | 4.360 | 4.299 | 4.334 | 250,717 | +0.05(+1.15%) |
May 27, 2005 | 4.268 | 4.301 | 4.268 | 4.285 | 233,235 | +0.01(+0.33%) |
May 26, 2005 | 4.292 | 4.306 | 4.271 | 4.271 | 415,730 | -0.01(-0.27%) |
May 25, 2005 | 4.257 | 4.285 | 4.248 | 4.282 | 399,100 | +0.01(+0.16%) |
May 24, 2005 | 4.268 | 4.287 | 4.247 | 4.276 | 592,255 | +0.00(+0.01%) |
May 23, 2005 | 4.358 | 4.362 | 4.233 | 4.275 | 979,417 | -0.09(-1.99%) |
May 20, 2005 | 4.369 | 4.386 | 4.343 | 4.362 | 383,324 | -0.01(-0.16%) |
May 19, 2005 | 4.479 | 4.501 | 4.334 | 4.369 | 550,895 | -0.12(-2.66%) |
May 18, 2005 | 4.545 | 4.547 | 4.484 | 4.489 | 208,078 | -0.05(-1.14%) |
May 17, 2005 | 4.583 | 4.592 | 4.470 | 4.540 | 498,876 | -0.05(-1.17%) |
May 16, 2005 | 4.587 | 4.601 | 4.583 | 4.594 | 183,347 | -0.02(-0.36%) |
May 13, 2005 | 4.639 | 4.644 | 4.583 | 4.611 | 354,330 | -0.03(-0.61%) |
May 12, 2005 | 4.644 | 4.658 | 4.639 | 4.639 | 127,490 | -0.02(-0.35%) |
May 11, 2005 | 4.688 | 4.688 | 4.639 | 4.655 | 196,565 | -0.00(-0.10%) |
May 10, 2005 | 4.644 | 4.702 | 4.639 | 4.660 | 210,636 | +0.00(+0.05%) |
May 09, 2005 | 4.644 | 4.658 | 4.640 | 4.658 | 144,972 | +0.01(+0.20%) |
May 06, 2005 | 4.660 | 4.662 | 4.636 | 4.648 | 99,348 | +0.00(+0.10%) |
May 05, 2005 | 4.655 | 4.676 | 4.639 | 4.644 | 106,171 | -0.03(-0.70%) |
May 04, 2005 | 4.630 | 4.684 | 4.627 | 4.676 | 162,454 | +0.03(+0.66%) |
May 03, 2005 | 4.644 | 4.702 | 4.620 | 4.646 | 342,817 | +0.00(+0.05%) |
May 02, 2005 | 4.620 | 4.655 | 4.615 | 4.644 | 199,550 | -0.01(-0.25%) |
Apr 29, 2005 | 4.608 | 4.686 | 4.605 | 4.655 | 153,926 | +0.02(+0.41%) |
Apr 28, 2005 | 4.637 | 4.637 | 4.608 | 4.636 | 169,276 | +0.02(+0.45%) |
Apr 27, 2005 | 4.639 | 4.653 | 4.590 | 4.615 | 259,245 | -0.00(-0.05%) |
Apr 26, 2005 | 4.601 | 4.679 | 4.576 | 4.618 | 245,600 | +0.01(+0.15%) |
Apr 25, 2005 | 4.618 | 4.641 | 4.604 | 4.611 | 182,068 | -0.02(-0.32%) |
Apr 22, 2005 | 4.625 | 4.630 | 4.620 | 4.626 | 96,364 | +0.00(+0.07%) |
Apr 21, 2005 | 4.608 | 4.630 | 4.594 | 4.623 | 158,617 | +0.01(+0.20%) |
Apr 20, 2005 | 4.632 | 4.665 | 4.597 | 4.613 | 234,940 | -0.05(-1.11%) |
Apr 19, 2005 | 4.599 | 4.665 | 4.583 | 4.665 | 294,635 | +0.07(+1.43%) |
Apr 18, 2005 | 4.618 | 4.648 | 4.583 | 4.599 | 302,736 | -0.03(-0.66%) |
Apr 15, 2005 | 4.702 | 4.702 | 4.623 | 4.630 | 237,499 | -0.02(-0.35%) |
Apr 14, 2005 | 4.672 | 4.712 | 4.646 | 4.646 | 159,469 | -0.03(-0.71%) |
Apr 13, 2005 | 4.660 | 4.714 | 4.644 | 4.679 | 237,072 | -0.01(-0.24%) |
Apr 12, 2005 | 4.716 | 4.726 | 4.667 | 4.691 | 124,079 | -0.04(-0.79%) |
Apr 11, 2005 | 4.719 | 4.747 | 4.691 | 4.728 | 163,733 | +0.02(+0.45%) |
Apr 08, 2005 | 4.691 | 4.723 | 4.691 | 4.707 | 137,297 | -0.02(-0.40%) |
Apr 07, 2005 | 4.700 | 4.728 | 4.684 | 4.726 | 99,348 | +0.03(+0.70%) |
Apr 06, 2005 | 4.655 | 4.693 | 4.655 | 4.693 | 139,855 | +0.02(+0.40%) |
Apr 05, 2005 | 4.691 | 4.714 | 4.658 | 4.674 | 343,243 | -0.03(-0.70%) |
Apr 04, 2005 | 4.726 | 4.737 | 4.702 | 4.707 | 125,785 | -0.04(-0.84%) |
Apr 01, 2005 | 4.796 | 4.803 | 4.719 | 4.747 | 182,068 | -0.01(-0.30%) |
Mar 31, 2005 | 4.637 | 4.761 | 4.637 | 4.761 | 214,900 | +0.12(+2.68%) |
Mar 30, 2005 | 4.580 | 4.651 | 4.580 | 4.637 | 311,264 | +0.02(+0.36%) |
Mar 29, 2005 | 4.768 | 4.775 | 4.573 | 4.620 | 877,936 | -0.14(-2.86%) |
Mar 28, 2005 | 4.852 | 4.871 | 4.735 | 4.756 | 491,201 | -0.11(-2.22%) |
Mar 24, 2005 | 4.873 | 4.911 | 4.864 | 4.864 | 197,418 | -0.02(-0.43%) |
Mar 23, 2005 | 4.920 | 4.944 | 4.878 | 4.885 | 235,793 | -0.01(-0.24%) |
Mar 22, 2005 | 4.897 | 4.913 | 4.878 | 4.897 | 200,403 | +0.00(+0.05%) |
Mar 21, 2005 | 4.888 | 4.899 | 4.876 | 4.895 | 283,122 | +0.02(+0.38%) |
Mar 18, 2005 | 4.895 | 4.902 | 4.876 | 4.876 | 147,957 | -0.01(-0.19%) |
Mar 17, 2005 | 4.876 | 4.927 | 4.871 | 4.885 | 283,122 | +0.00(+0.09%) |
Mar 16, 2005 | 4.918 | 4.923 | 4.876 | 4.881 | 249,438 | -0.05(-1.04%) |
Mar 15, 2005 | 4.951 | 4.958 | 4.932 | 4.932 | 217,032 | -0.01(-0.24%) |
Mar 14, 2005 | 4.963 | 4.974 | 4.927 | 4.944 | 314,249 | -0.02(-0.38%) |
Mar 11, 2005 | 4.960 | 4.972 | 4.946 | 4.963 | 249,864 | -0.01(-0.24%) |
Mar 10, 2005 | 5.024 | 5.024 | 4.974 | 4.974 | 130,475 | -0.04(-0.84%) |
Mar 09, 2005 | 4.977 | 5.017 | 4.974 | 5.017 | 264,361 | +0.05(+0.94%) |
Mar 08, 2005 | 4.984 | 4.986 | 4.967 | 4.970 | 270,757 | -0.04(-0.70%) |
Mar 07, 2005 | 4.984 | 5.012 | 4.984 | 5.005 | 137,297 | +0.00(+0.09%) |
Mar 04, 2005 | 4.991 | 5.014 | 4.972 | 5.000 | 609,311 | +0.02(+0.47%) |
Mar 03, 2005 | 4.939 | 4.977 | 4.939 | 4.977 | 309,132 | +0.04(+0.76%) |
Mar 02, 2005 | 4.944 | 4.956 | 4.930 | 4.939 | 161,175 | -0.00(-0.09%) |