Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.737 | 4.758 | 4.697 | 4.697 | 1,573,017 | +0.11(+2.30%) |
May 27, 2005 | 4.495 | 4.613 | 4.492 | 4.592 | 465,540 | +0.11(+2.44%) |
May 26, 2005 | 4.396 | 4.509 | 4.393 | 4.482 | 887,436 | +0.14(+3.18%) |
May 25, 2005 | 4.300 | 4.413 | 4.289 | 4.344 | 1,132,935 | +0.00(+0.03%) |
May 24, 2005 | 4.410 | 4.421 | 4.265 | 4.343 | 1,251,139 | -0.07(-1.52%) |
May 23, 2005 | 4.438 | 4.438 | 4.373 | 4.410 | 549,192 | -0.03(-0.62%) |
May 20, 2005 | 4.432 | 4.454 | 4.391 | 4.438 | 572,832 | +0.01(+0.12%) |
May 19, 2005 | 4.537 | 4.537 | 4.370 | 4.432 | 2,311,334 | -0.12(-2.60%) |
May 18, 2005 | 4.578 | 4.619 | 4.542 | 4.550 | 1,878,527 | -0.01(-0.18%) |
May 17, 2005 | 4.579 | 4.615 | 4.559 | 4.559 | 1,247,502 | -0.02(-0.34%) |
May 16, 2005 | 4.638 | 4.638 | 4.515 | 4.574 | 1,936,720 | -0.11(-2.26%) |
May 13, 2005 | 4.729 | 4.756 | 4.658 | 4.680 | 711,040 | -0.04(-0.82%) |
May 12, 2005 | 4.807 | 4.837 | 4.674 | 4.718 | 781,962 | -0.08(-1.62%) |
May 11, 2005 | 4.839 | 4.899 | 4.730 | 4.796 | 447,355 | -0.03(-0.63%) |
May 10, 2005 | 4.856 | 4.856 | 4.825 | 4.826 | 261,866 | -0.01(-0.25%) |
May 09, 2005 | 4.853 | 4.864 | 4.823 | 4.838 | 1,196,584 | +0.05(+0.95%) |
May 06, 2005 | 4.817 | 4.837 | 4.787 | 4.792 | 841,973 | +0.01(+0.17%) |
May 05, 2005 | 4.770 | 4.825 | 4.770 | 4.784 | 378,251 | +0.00(+0.00%) |
May 04, 2005 | 4.779 | 4.848 | 4.757 | 4.784 | 1,542,102 | -0.05(-1.14%) |
May 03, 2005 | 4.748 | 4.839 | 4.748 | 4.839 | 543,736 | +0.11(+2.33%) |
May 02, 2005 | 4.674 | 4.776 | 4.674 | 4.729 | 783,780 | +0.10(+2.14%) |
Apr 29, 2005 | 4.622 | 4.663 | 4.614 | 4.630 | 94,562 | +0.02(+0.47%) |
Apr 28, 2005 | 4.675 | 4.707 | 4.608 | 4.609 | 643,754 | -0.07(-1.42%) |
Apr 27, 2005 | 4.696 | 4.773 | 4.668 | 4.675 | 805,602 | -0.05(-0.98%) |
Apr 26, 2005 | 4.784 | 4.825 | 4.697 | 4.721 | 965,632 | +0.01(+0.19%) |
Apr 25, 2005 | 4.660 | 4.729 | 4.627 | 4.713 | 380,070 | +0.08(+1.72%) |
Apr 22, 2005 | 4.619 | 4.660 | 4.619 | 4.633 | 1,102,021 | +0.01(+0.15%) |
Apr 21, 2005 | 4.633 | 4.660 | 4.578 | 4.626 | 651,029 | +0.01(+0.14%) |
Apr 20, 2005 | 4.570 | 4.643 | 4.533 | 4.619 | 1,032,917 | +0.02(+0.36%) |
Apr 19, 2005 | 4.592 | 4.649 | 4.588 | 4.603 | 329,151 | +0.04(+0.87%) |
Apr 18, 2005 | 4.477 | 4.592 | 4.477 | 4.563 | 694,673 | +0.09(+1.93%) |
Apr 15, 2005 | 4.597 | 4.619 | 4.476 | 4.477 | 1,922,172 | -0.17(-3.72%) |
Apr 14, 2005 | 4.828 | 4.828 | 4.619 | 4.650 | 631,025 | -0.14(-2.91%) |
Apr 13, 2005 | 4.630 | 4.872 | 4.630 | 4.789 | 998,365 | +0.14(+3.05%) |
Apr 12, 2005 | 4.644 | 4.674 | 4.619 | 4.647 | 680,125 | +0.02(+0.37%) |
Apr 11, 2005 | 4.652 | 4.658 | 4.586 | 4.630 | 996,547 | +0.01(+0.21%) |
Apr 08, 2005 | 4.652 | 4.663 | 4.592 | 4.620 | 314,603 | +0.00(+0.01%) |
Apr 07, 2005 | 4.570 | 4.702 | 4.570 | 4.620 | 623,751 | -0.00(-0.05%) |
Apr 06, 2005 | 4.509 | 4.666 | 4.509 | 4.622 | 465,540 | +0.11(+2.50%) |
Apr 05, 2005 | 4.482 | 4.531 | 4.463 | 4.509 | 645,573 | +0.09(+2.09%) |
Apr 04, 2005 | 4.454 | 4.471 | 4.383 | 4.417 | 729,225 | -0.06(-1.33%) |
Apr 01, 2005 | 4.509 | 4.515 | 4.427 | 4.476 | 412,803 | +0.05(+1.06%) |
Mar 31, 2005 | 4.372 | 4.586 | 4.366 | 4.429 | 838,336 | +0.14(+3.27%) |
Mar 30, 2005 | 4.240 | 4.350 | 4.220 | 4.289 | 869,251 | +0.11(+2.63%) |
Mar 29, 2005 | 4.278 | 4.317 | 4.179 | 4.179 | 1,229,317 | -0.05(-1.17%) |
Mar 28, 2005 | 4.179 | 4.305 | 4.159 | 4.229 | 781,962 | +0.05(+1.18%) |
Mar 24, 2005 | 4.042 | 4.180 | 4.042 | 4.179 | 636,480 | +0.14(+3.54%) |
Mar 23, 2005 | 4.069 | 4.097 | 4.036 | 4.036 | 960,176 | -0.07(-1.66%) |
Mar 22, 2005 | 4.069 | 4.152 | 4.069 | 4.104 | 936,536 | +0.05(+1.21%) |
Mar 21, 2005 | 3.976 | 4.069 | 3.976 | 4.056 | 976,543 | +0.09(+2.35%) |
Mar 18, 2005 | 3.905 | 3.987 | 3.905 | 3.963 | 249,136 | +0.06(+1.49%) |
Mar 17, 2005 | 3.844 | 3.922 | 3.844 | 3.904 | 334,607 | +0.05(+1.39%) |
Mar 16, 2005 | 3.838 | 3.899 | 3.796 | 3.851 | 1,060,195 | -0.01(-0.24%) |
Mar 15, 2005 | 3.870 | 3.870 | 3.836 | 3.860 | 174,577 | -0.01(-0.26%) |
Mar 14, 2005 | 3.946 | 3.946 | 3.849 | 3.870 | 618,295 | -0.09(-2.36%) |
Mar 11, 2005 | 3.954 | 3.981 | 3.910 | 3.964 | 436,444 | -0.01(-0.17%) |
Mar 10, 2005 | 4.047 | 4.056 | 3.943 | 3.970 | 445,536 | -0.06(-1.57%) |
Mar 09, 2005 | 4.056 | 4.056 | 4.009 | 4.034 | 360,066 | -0.01(-0.20%) |
Mar 08, 2005 | 4.094 | 4.099 | 4.042 | 4.042 | 307,329 | -0.04(-0.94%) |
Mar 07, 2005 | 4.069 | 4.097 | 4.058 | 4.080 | 651,029 | -0.01(-0.16%) |
Mar 04, 2005 | 4.064 | 4.121 | 4.064 | 4.087 | 814,695 | +0.04(+0.91%) |
Mar 03, 2005 | 4.014 | 4.058 | 4.014 | 4.050 | 1,305,695 | +0.07(+1.71%) |
Mar 02, 2005 | 3.996 | 4.014 | 3.980 | 3.982 | 318,240 | -0.03(-0.69%) |