Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.809 | 4.819 | 4.776 | 4.819 | 1,182,400 | +0.01(+0.23%) |
May 27, 2005 | 4.787 | 4.843 | 4.781 | 4.808 | 764,000 | +0.03(+0.68%) |
May 26, 2005 | 4.591 | 4.808 | 4.591 | 4.775 | 4,176,800 | +0.18(+3.92%) |
May 25, 2005 | 4.728 | 4.728 | 4.559 | 4.595 | 1,912,800 | -0.16(-3.36%) |
May 24, 2005 | 4.812 | 4.812 | 4.706 | 4.755 | 1,208,800 | -0.05(-1.14%) |
May 23, 2005 | 4.819 | 4.894 | 4.806 | 4.810 | 1,315,200 | -0.01(-0.13%) |
May 20, 2005 | 4.896 | 4.896 | 4.777 | 4.816 | 1,232,000 | -0.09(-1.88%) |
May 19, 2005 | 4.969 | 5.014 | 4.894 | 4.909 | 680,000 | -0.05(-1.08%) |
May 18, 2005 | 4.874 | 5.010 | 4.862 | 4.963 | 896,800 | +0.09(+1.82%) |
May 17, 2005 | 4.836 | 4.875 | 4.814 | 4.874 | 853,600 | +0.04(+0.88%) |
May 16, 2005 | 4.765 | 4.844 | 4.753 | 4.831 | 904,000 | +0.05(+1.02%) |
May 13, 2005 | 4.875 | 4.875 | 4.742 | 4.782 | 1,143,200 | -0.11(-2.27%) |
May 12, 2005 | 4.947 | 4.957 | 4.878 | 4.894 | 1,666,400 | -0.05(-1.06%) |
May 11, 2005 | 4.950 | 4.981 | 4.925 | 4.946 | 794,400 | -0.01(-0.28%) |
May 10, 2005 | 5.034 | 5.043 | 4.938 | 4.960 | 976,800 | -0.07(-1.47%) |
May 09, 2005 | 5.056 | 5.056 | 4.969 | 5.034 | 967,200 | -0.03(-0.64%) |
May 06, 2005 | 5.081 | 5.105 | 5.001 | 5.066 | 762,400 | +0.08(+1.55%) |
May 05, 2005 | 4.944 | 5.000 | 4.934 | 4.989 | 741,600 | +0.02(+0.48%) |
May 04, 2005 | 4.954 | 4.982 | 4.912 | 4.965 | 823,200 | +0.01(+0.25%) |
May 03, 2005 | 5.001 | 5.003 | 4.938 | 4.952 | 1,582,400 | -0.09(-1.78%) |
May 02, 2005 | 5.044 | 5.046 | 4.939 | 5.043 | 1,768,800 | +0.02(+0.40%) |
Apr 29, 2005 | 4.994 | 5.044 | 4.954 | 5.022 | 1,952,000 | +0.03(+0.63%) |
Apr 28, 2005 | 5.056 | 5.058 | 4.933 | 4.991 | 2,286,400 | -0.07(-1.29%) |
Apr 27, 2005 | 5.131 | 5.144 | 4.963 | 5.056 | 900,800 | -0.09(-1.80%) |
Apr 26, 2005 | 5.189 | 5.309 | 5.117 | 5.149 | 998,400 | -0.04(-0.77%) |
Apr 25, 2005 | 5.069 | 5.218 | 5.069 | 5.189 | 1,148,800 | +0.13(+2.49%) |
Apr 22, 2005 | 5.213 | 5.213 | 5.006 | 5.062 | 2,036,800 | -0.15(-2.88%) |
Apr 21, 2005 | 5.136 | 5.213 | 5.136 | 5.213 | 766,400 | +0.09(+1.71%) |
Apr 20, 2005 | 5.136 | 5.220 | 5.079 | 5.125 | 1,511,200 | -0.01(-0.24%) |
Apr 19, 2005 | 5.032 | 5.150 | 5.026 | 5.138 | 880,000 | +0.12(+2.47%) |
Apr 18, 2005 | 4.930 | 5.015 | 4.919 | 5.014 | 1,295,200 | +0.08(+1.72%) |
Apr 15, 2005 | 5.037 | 5.144 | 4.875 | 4.929 | 1,797,600 | -0.11(-2.16%) |
Apr 14, 2005 | 5.039 | 5.039 | 4.976 | 5.037 | 1,536,000 | -0.05(-1.01%) |
Apr 13, 2005 | 5.206 | 5.206 | 5.041 | 5.089 | 800,800 | -0.13(-2.49%) |
Apr 12, 2005 | 5.250 | 5.250 | 5.100 | 5.219 | 1,500,800 | -0.07(-1.25%) |
Apr 11, 2005 | 5.189 | 5.384 | 5.133 | 5.285 | 2,223,200 | +0.10(+1.88%) |
Apr 08, 2005 | 5.388 | 5.394 | 5.062 | 5.188 | 5,308,800 | -0.39(-6.99%) |
Apr 07, 2005 | 5.513 | 5.577 | 5.500 | 5.577 | 624,800 | +0.05(+0.97%) |
Apr 06, 2005 | 5.560 | 5.593 | 5.500 | 5.524 | 478,400 | +0.02(+0.41%) |
Apr 05, 2005 | 5.539 | 5.549 | 5.500 | 5.501 | 776,800 | -0.03(-0.61%) |
Apr 04, 2005 | 5.527 | 5.572 | 5.501 | 5.535 | 799,200 | +0.00(+0.02%) |
Apr 01, 2005 | 5.562 | 5.635 | 5.466 | 5.534 | 676,800 | -0.02(-0.32%) |
Mar 31, 2005 | 5.500 | 5.620 | 5.481 | 5.551 | 633,600 | +0.02(+0.45%) |
Mar 30, 2005 | 5.513 | 5.610 | 5.475 | 5.526 | 790,400 | +0.00(+0.02%) |
Mar 29, 2005 | 5.675 | 5.700 | 5.521 | 5.525 | 1,467,200 | -0.16(-2.77%) |
Mar 28, 2005 | 5.546 | 5.714 | 5.500 | 5.683 | 1,603,200 | +0.14(+2.46%) |
Mar 24, 2005 | 5.550 | 5.569 | 5.509 | 5.546 | 1,337,600 | +0.02(+0.38%) |
Mar 23, 2005 | 5.629 | 5.629 | 5.510 | 5.525 | 719,200 | -0.15(-2.71%) |
Mar 22, 2005 | 5.575 | 5.750 | 5.575 | 5.679 | 961,600 | +0.10(+1.79%) |
Mar 21, 2005 | 5.586 | 5.665 | 5.527 | 5.579 | 611,200 | -0.04(-0.67%) |
Mar 18, 2005 | 5.719 | 5.725 | 5.594 | 5.616 | 1,294,400 | +0.05(+0.94%) |
Mar 17, 2005 | 5.700 | 5.700 | 5.450 | 5.564 | 3,144,000 | -0.15(-2.58%) |
Mar 16, 2005 | 5.732 | 5.740 | 5.688 | 5.711 | 1,006,400 | -0.04(-0.67%) |
Mar 15, 2005 | 5.763 | 5.812 | 5.681 | 5.750 | 947,200 | +0.02(+0.33%) |
Mar 14, 2005 | 5.671 | 5.735 | 5.657 | 5.731 | 1,173,600 | +0.09(+1.55%) |
Mar 11, 2005 | 5.600 | 5.688 | 5.582 | 5.644 | 2,573,600 | +0.06(+1.14%) |
Mar 10, 2005 | 5.744 | 5.758 | 5.515 | 5.580 | 2,043,200 | -0.19(-3.29%) |
Mar 09, 2005 | 5.819 | 5.859 | 5.769 | 5.770 | 1,338,400 | -0.07(-1.18%) |
Mar 08, 2005 | 5.866 | 5.869 | 5.812 | 5.839 | 1,216,800 | -0.04(-0.64%) |
Mar 07, 2005 | 5.821 | 5.907 | 5.801 | 5.876 | 1,362,400 | +0.07(+1.21%) |
Mar 04, 2005 | 5.742 | 5.806 | 5.713 | 5.806 | 904,000 | +0.09(+1.53%) |
Mar 03, 2005 | 5.700 | 5.731 | 5.696 | 5.719 | 1,389,600 | +0.03(+0.44%) |
Mar 02, 2005 | 5.713 | 5.737 | 5.692 | 5.694 | 1,143,200 | -0.02(-0.26%) |