Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.731 | 4.748 | 4.728 | 4.737 | 1,930,572 | +0.01(+0.27%) |
May 27, 2005 | 4.747 | 4.768 | 4.710 | 4.725 | 815,026 | -0.04(-0.85%) |
May 26, 2005 | 4.740 | 4.766 | 4.721 | 4.765 | 758,590 | +0.03(+0.67%) |
May 25, 2005 | 4.718 | 4.751 | 4.695 | 4.733 | 1,239,234 | +0.02(+0.43%) |
May 24, 2005 | 4.645 | 4.729 | 4.634 | 4.713 | 998,442 | +0.08(+1.74%) |
May 23, 2005 | 4.630 | 4.657 | 4.598 | 4.632 | 986,214 | -0.01(-0.11%) |
May 20, 2005 | 4.645 | 4.649 | 4.614 | 4.637 | 647,129 | -0.01(-0.23%) |
May 19, 2005 | 4.624 | 4.673 | 4.609 | 4.648 | 1,607,948 | +0.03(+0.71%) |
May 18, 2005 | 4.600 | 4.645 | 4.588 | 4.615 | 1,057,699 | +0.01(+0.28%) |
May 17, 2005 | 4.572 | 4.614 | 4.551 | 4.602 | 873,813 | +0.01(+0.21%) |
May 16, 2005 | 4.531 | 4.595 | 4.531 | 4.593 | 733,664 | +0.06(+1.41%) |
May 13, 2005 | 4.577 | 4.577 | 4.494 | 4.529 | 1,363,393 | -0.04(-0.84%) |
May 12, 2005 | 4.647 | 4.664 | 4.560 | 4.567 | 1,713,765 | -0.09(-1.98%) |
May 11, 2005 | 4.652 | 4.675 | 4.614 | 4.660 | 1,943,741 | -0.01(-0.25%) |
May 10, 2005 | 4.717 | 4.717 | 4.657 | 4.672 | 989,036 | -0.07(-1.41%) |
May 09, 2005 | 4.731 | 4.753 | 4.710 | 4.738 | 958,467 | +0.00(+0.07%) |
May 06, 2005 | 4.762 | 4.775 | 4.723 | 4.735 | 1,638,517 | -0.04(-0.80%) |
May 05, 2005 | 4.790 | 4.811 | 4.726 | 4.774 | 1,846,859 | -0.04(-0.88%) |
May 04, 2005 | 4.733 | 4.831 | 4.733 | 4.816 | 907,204 | +0.10(+2.21%) |
May 03, 2005 | 4.742 | 4.744 | 4.683 | 4.712 | 1,147,526 | -0.01(-0.25%) |
May 02, 2005 | 4.678 | 4.729 | 4.674 | 4.724 | 1,598,072 | +0.07(+1.55%) |
Apr 29, 2005 | 4.582 | 4.654 | 4.556 | 4.651 | 1,426,883 | +0.08(+1.65%) |
Apr 28, 2005 | 4.521 | 4.592 | 4.465 | 4.576 | 1,690,720 | +0.04(+0.94%) |
Apr 27, 2005 | 4.568 | 4.601 | 4.512 | 4.533 | 1,089,209 | -0.03(-0.72%) |
Apr 26, 2005 | 4.555 | 4.607 | 4.533 | 4.566 | 1,302,725 | +0.01(+0.26%) |
Apr 25, 2005 | 4.619 | 4.651 | 4.526 | 4.555 | 1,655,448 | -0.06(-1.40%) |
Apr 22, 2005 | 4.685 | 4.700 | 4.593 | 4.619 | 2,131,860 | -0.08(-1.79%) |
Apr 21, 2005 | 4.775 | 4.811 | 4.606 | 4.703 | 2,242,850 | -0.06(-1.25%) |
Apr 20, 2005 | 4.795 | 4.821 | 4.731 | 4.763 | 2,457,776 | +0.04(+0.92%) |
Apr 19, 2005 | 4.713 | 4.723 | 4.636 | 4.719 | 1,311,660 | +0.01(+0.11%) |
Apr 18, 2005 | 4.695 | 4.726 | 4.635 | 4.714 | 1,279,680 | +0.02(+0.41%) |
Apr 15, 2005 | 4.697 | 4.725 | 4.664 | 4.695 | 1,371,858 | -0.00(-0.05%) |
Apr 14, 2005 | 4.704 | 4.719 | 4.651 | 4.697 | 748,714 | -0.01(-0.27%) |
Apr 13, 2005 | 4.768 | 4.779 | 4.693 | 4.710 | 883,689 | -0.08(-1.62%) |
Apr 12, 2005 | 4.774 | 4.802 | 4.715 | 4.787 | 1,361,982 | +0.00(+0.09%) |
Apr 11, 2005 | 4.835 | 4.846 | 4.770 | 4.783 | 825,843 | -0.04(-0.92%) |
Apr 08, 2005 | 4.862 | 4.887 | 4.821 | 4.828 | 722,377 | -0.05(-1.00%) |
Apr 07, 2005 | 4.896 | 4.909 | 4.850 | 4.877 | 742,130 | -0.01(-0.20%) |
Apr 06, 2005 | 4.945 | 4.954 | 4.877 | 4.886 | 623,144 | -0.05(-0.97%) |
Apr 05, 2005 | 4.915 | 4.953 | 4.895 | 4.934 | 689,926 | +0.01(+0.24%) |
Apr 04, 2005 | 4.903 | 4.935 | 4.892 | 4.922 | 655,124 | +0.01(+0.30%) |
Apr 01, 2005 | 4.927 | 5.049 | 4.891 | 4.908 | 1,285,794 | +0.01(+0.15%) |
Mar 31, 2005 | 4.954 | 4.955 | 4.899 | 4.900 | 923,664 | -0.07(-1.39%) |
Mar 30, 2005 | 4.911 | 4.977 | 4.904 | 4.969 | 1,165,398 | +0.05(+1.02%) |
Mar 29, 2005 | 4.949 | 4.969 | 4.915 | 4.919 | 1,081,685 | -0.03(-0.60%) |
Mar 28, 2005 | 4.923 | 4.970 | 4.919 | 4.949 | 886,981 | +0.03(+0.54%) |
Mar 24, 2005 | 4.981 | 4.996 | 4.913 | 4.922 | 1,632,403 | -0.08(-1.53%) |
Mar 23, 2005 | 5.007 | 5.023 | 4.981 | 4.999 | 944,358 | -0.01(-0.17%) |
Mar 22, 2005 | 4.995 | 5.032 | 4.977 | 5.007 | 2,381,588 | +0.02(+0.32%) |
Mar 21, 2005 | 4.944 | 5.007 | 4.943 | 4.992 | 1,404,779 | +0.04(+0.75%) |
Mar 18, 2005 | 5.013 | 5.019 | 4.931 | 4.954 | 2,306,811 | -0.08(-1.52%) |
Mar 17, 2005 | 5.010 | 5.054 | 5.003 | 5.031 | 750,595 | +0.01(+0.23%) |
Mar 16, 2005 | 5.060 | 5.060 | 4.985 | 5.019 | 791,041 | -0.04(-0.80%) |
Mar 15, 2005 | 5.135 | 5.161 | 5.040 | 5.060 | 1,096,734 | -0.07(-1.37%) |
Mar 14, 2005 | 5.062 | 5.130 | 5.056 | 5.130 | 936,363 | +0.07(+1.34%) |
Mar 11, 2005 | 5.053 | 5.096 | 5.024 | 5.062 | 875,694 | +0.01(+0.30%) |
Mar 10, 2005 | 5.005 | 5.047 | 4.979 | 5.047 | 516,387 | +0.04(+0.83%) |
Mar 09, 2005 | 5.077 | 5.077 | 4.988 | 5.005 | 446,782 | -0.07(-1.38%) |
Mar 08, 2005 | 5.093 | 5.093 | 5.051 | 5.076 | 857,823 | -0.01(-0.10%) |
Mar 07, 2005 | 5.036 | 5.097 | 5.024 | 5.081 | 792,922 | +0.04(+0.82%) |
Mar 04, 2005 | 5.031 | 5.070 | 5.014 | 5.039 | 707,327 | +0.03(+0.62%) |
Mar 03, 2005 | 5.012 | 5.031 | 4.984 | 5.009 | 918,962 | -0.00(-0.08%) |
Mar 02, 2005 | 4.949 | 5.031 | 4.938 | 5.013 | 1,501,661 | +0.05(+1.09%) |