Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.996 | 5.140 | 4.996 | 5.068 | 5,125 | +0.03(+0.54%) |
May 27, 2005 | 4.860 | 5.104 | 4.860 | 5.041 | 74,070 | +0.11(+2.20%) |
May 26, 2005 | 4.851 | 4.960 | 4.851 | 4.933 | 18,646 | +0.05(+1.11%) |
May 25, 2005 | 4.987 | 5.005 | 4.878 | 4.878 | 16,430 | -0.11(-2.17%) |
May 24, 2005 | 5.023 | 5.059 | 4.951 | 4.987 | 57,892 | +0.02(+0.36%) |
May 23, 2005 | 4.869 | 5.014 | 4.806 | 4.969 | 31,040 | +0.16(+3.38%) |
May 20, 2005 | 4.878 | 4.878 | 4.761 | 4.806 | 36,778 | +0.04(+0.76%) |
May 19, 2005 | 4.616 | 4.806 | 4.616 | 4.770 | 47,247 | +0.08(+1.73%) |
May 18, 2005 | 4.761 | 4.761 | 4.652 | 4.689 | 19,371 | -0.07(-1.52%) |
May 17, 2005 | 4.616 | 4.815 | 4.607 | 4.761 | 30,527 | +0.03(+0.57%) |
May 16, 2005 | 4.743 | 4.761 | 4.616 | 4.734 | 25,148 | -0.01(-0.19%) |
May 13, 2005 | 4.652 | 4.788 | 4.652 | 4.743 | 43,643 | +0.04(+0.86%) |
May 12, 2005 | 4.743 | 4.788 | 4.499 | 4.702 | 102,692 | -0.09(-1.79%) |
May 11, 2005 | 4.860 | 4.960 | 4.743 | 4.788 | 54,516 | -0.09(-1.87%) |
May 10, 2005 | 4.969 | 5.041 | 4.788 | 4.879 | 65,946 | -0.20(-3.90%) |
May 09, 2005 | 5.050 | 5.195 | 4.969 | 5.077 | 46,632 | -0.05(-1.06%) |
May 06, 2005 | 5.176 | 5.375 | 5.131 | 5.131 | 29,069 | -0.15(-2.91%) |
May 05, 2005 | 5.195 | 5.375 | 5.176 | 5.285 | 35,552 | +0.05(+0.86%) |
May 04, 2005 | 5.249 | 5.330 | 5.213 | 5.240 | 26,533 | -0.05(-0.85%) |
May 03, 2005 | 5.420 | 5.420 | 5.285 | 5.285 | 31,723 | -0.22(-3.94%) |
May 02, 2005 | 5.601 | 5.601 | 5.249 | 5.502 | 120,095 | +0.00(+0.00%) |
Apr 29, 2005 | 5.357 | 5.619 | 5.195 | 5.502 | 213,967 | +0.35(+6.84%) |
Apr 28, 2005 | 5.411 | 5.411 | 5.149 | 5.149 | 69,919 | -0.33(-5.94%) |
Apr 27, 2005 | 5.366 | 5.538 | 5.366 | 5.475 | 47,621 | +0.10(+1.85%) |
Apr 26, 2005 | 5.520 | 5.529 | 5.339 | 5.375 | 53,686 | -0.14(-2.46%) |
Apr 25, 2005 | 5.511 | 5.637 | 5.240 | 5.511 | 229,756 | +0.01(+0.16%) |
Apr 22, 2005 | 5.393 | 5.511 | 5.330 | 5.502 | 90,175 | +0.06(+1.15%) |
Apr 21, 2005 | 5.086 | 5.457 | 5.086 | 5.439 | 64,216 | +0.11(+2.05%) |
Apr 20, 2005 | 5.131 | 5.393 | 5.122 | 5.330 | 59,881 | +0.00(+0.00%) |
Apr 19, 2005 | 5.095 | 5.375 | 5.086 | 5.330 | 41,589 | +0.11(+2.08%) |
Apr 18, 2005 | 5.330 | 5.330 | 5.195 | 5.222 | 16,898 | -0.09(-1.78%) |
Apr 15, 2005 | 5.366 | 5.384 | 5.213 | 5.316 | 48,318 | -0.00(-0.08%) |
Apr 14, 2005 | 5.140 | 5.348 | 5.140 | 5.321 | 97,838 | +0.31(+6.13%) |
Apr 13, 2005 | 5.050 | 5.103 | 4.969 | 5.014 | 33,682 | -0.02(-0.36%) |
Apr 12, 2005 | 5.375 | 5.637 | 4.914 | 5.032 | 171,026 | -0.25(-4.79%) |
Apr 11, 2005 | 5.267 | 5.303 | 5.204 | 5.285 | 29,598 | +0.09(+1.74%) |
Apr 08, 2005 | 5.195 | 5.276 | 5.077 | 5.195 | 368,188 | +0.00(+0.00%) |
Apr 07, 2005 | 5.195 | 5.204 | 5.158 | 5.195 | 33,728 | -0.01(-0.17%) |
Apr 06, 2005 | 5.213 | 5.213 | 5.149 | 5.204 | 47,521 | +0.01(+0.17%) |
Apr 05, 2005 | 5.185 | 5.204 | 5.149 | 5.195 | 75,616 | +0.03(+0.52%) |
Apr 04, 2005 | 5.231 | 5.231 | 5.122 | 5.167 | 105,589 | +0.02(+0.35%) |
Apr 01, 2005 | 5.204 | 5.204 | 5.068 | 5.149 | 92,561 | +0.05(+0.88%) |
Mar 31, 2005 | 5.095 | 5.131 | 5.023 | 5.104 | 138,299 | +0.09(+1.80%) |
Mar 30, 2005 | 5.050 | 5.059 | 4.951 | 5.014 | 22,412 | +0.00(+0.00%) |
Mar 29, 2005 | 4.878 | 5.122 | 4.878 | 5.014 | 40,766 | +0.05(+1.09%) |
Mar 28, 2005 | 4.951 | 5.014 | 4.951 | 4.960 | 44,086 | -0.05(-1.08%) |
Mar 24, 2005 | 4.969 | 5.077 | 4.960 | 5.014 | 21,073 | -0.01(-0.18%) |
Mar 23, 2005 | 5.140 | 5.140 | 5.023 | 5.023 | 36,805 | -0.11(-2.11%) |
Mar 22, 2005 | 5.131 | 5.204 | 5.095 | 5.131 | 31,912 | -0.10(-1.90%) |
Mar 21, 2005 | 5.267 | 5.285 | 5.204 | 5.231 | 79,506 | -0.03(-0.52%) |
Mar 18, 2005 | 5.204 | 5.267 | 5.167 | 5.258 | 49,599 | -0.01(-0.17%) |
Mar 17, 2005 | 5.222 | 5.285 | 5.023 | 5.267 | 89,795 | +0.10(+1.92%) |
Mar 16, 2005 | 5.131 | 5.231 | 5.095 | 5.167 | 93,390 | -0.01(-0.17%) |
Mar 15, 2005 | 4.969 | 5.213 | 4.969 | 5.176 | 48,893 | +0.12(+2.32%) |
Mar 14, 2005 | 5.240 | 5.267 | 5.041 | 5.059 | 110,997 | -0.14(-2.61%) |
Mar 11, 2005 | 5.195 | 5.311 | 5.113 | 5.195 | 54,829 | -0.09(-1.71%) |
Mar 10, 2005 | 5.195 | 5.285 | 5.185 | 5.285 | 64,889 | +0.06(+1.21%) |
Mar 09, 2005 | 5.204 | 5.232 | 4.878 | 5.222 | 61,180 | -0.01(-0.17%) |
Mar 08, 2005 | 5.276 | 5.312 | 5.195 | 5.231 | 50,168 | +0.00(+0.00%) |
Mar 07, 2005 | 5.213 | 5.285 | 5.213 | 5.231 | 42,676 | -0.05(-1.03%) |
Mar 04, 2005 | 5.249 | 5.294 | 5.249 | 5.285 | 24,723 | -0.05(-0.85%) |
Mar 03, 2005 | 5.258 | 5.348 | 5.240 | 5.330 | 80,197 | +0.07(+1.37%) |
Mar 02, 2005 | 5.122 | 5.258 | 5.104 | 5.258 | 101,232 | -0.01(-0.17%) |