Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.050 | 5.065 | 5.016 | 5.046 | 967,281 | -0.00(-0.07%) |
May 27, 2005 | 5.051 | 5.065 | 5.023 | 5.050 | 1,928,206 | -0.00(-0.02%) |
May 26, 2005 | 4.955 | 5.058 | 4.952 | 5.051 | 1,776,704 | +0.10(+1.98%) |
May 25, 2005 | 4.970 | 4.983 | 4.931 | 4.953 | 1,562,165 | +0.00(+0.04%) |
May 24, 2005 | 4.974 | 4.979 | 4.918 | 4.951 | 1,873,644 | -0.07(-1.35%) |
May 23, 2005 | 4.963 | 5.036 | 4.958 | 5.019 | 2,569,176 | +0.08(+1.57%) |
May 20, 2005 | 4.834 | 4.948 | 4.828 | 4.941 | 2,647,046 | +0.11(+2.25%) |
May 19, 2005 | 4.845 | 4.849 | 4.807 | 4.833 | 1,712,077 | -0.01(-0.23%) |
May 18, 2005 | 4.711 | 4.886 | 4.711 | 4.844 | 1,981,708 | +0.15(+3.24%) |
May 17, 2005 | 4.675 | 4.692 | 4.632 | 4.692 | 1,622,553 | -0.00(-0.08%) |
May 16, 2005 | 4.622 | 4.696 | 4.573 | 4.696 | 1,589,181 | +0.09(+2.05%) |
May 13, 2005 | 4.648 | 4.658 | 4.579 | 4.601 | 3,429,982 | -0.03(-0.59%) |
May 12, 2005 | 4.785 | 4.806 | 4.628 | 4.629 | 2,668,764 | -0.16(-3.37%) |
May 11, 2005 | 4.814 | 4.828 | 4.739 | 4.790 | 2,191,480 | +0.01(+0.24%) |
May 10, 2005 | 4.834 | 4.847 | 4.759 | 4.779 | 1,432,911 | -0.05(-1.04%) |
May 09, 2005 | 4.776 | 4.834 | 4.770 | 4.829 | 1,563,224 | +0.09(+1.87%) |
May 06, 2005 | 4.768 | 4.776 | 4.687 | 4.740 | 2,126,854 | +0.03(+0.56%) |
May 05, 2005 | 4.841 | 4.889 | 4.683 | 4.714 | 7,060,201 | -0.13(-2.63%) |
May 04, 2005 | 4.705 | 4.965 | 4.705 | 4.841 | 9,804,717 | +0.32(+7.08%) |
May 03, 2005 | 4.446 | 4.545 | 4.427 | 4.521 | 2,925,152 | +0.08(+1.70%) |
May 02, 2005 | 4.361 | 4.461 | 4.333 | 4.446 | 2,887,542 | +0.13(+3.02%) |
Apr 29, 2005 | 4.292 | 4.353 | 4.292 | 4.315 | 3,245,637 | +0.04(+1.04%) |
Apr 28, 2005 | 4.233 | 4.346 | 4.233 | 4.271 | 3,733,516 | -0.03(-0.68%) |
Apr 27, 2005 | 4.318 | 4.336 | 4.257 | 4.300 | 2,312,258 | -0.02(-0.42%) |
Apr 26, 2005 | 4.342 | 4.397 | 4.317 | 4.318 | 4,138,757 | -0.01(-0.31%) |
Apr 25, 2005 | 4.413 | 4.416 | 4.330 | 4.331 | 3,993,082 | -0.07(-1.61%) |
Apr 22, 2005 | 4.446 | 4.455 | 4.365 | 4.402 | 3,426,274 | -0.14(-3.00%) |
Apr 21, 2005 | 4.479 | 4.562 | 4.437 | 4.538 | 2,437,274 | +0.13(+3.07%) |
Apr 20, 2005 | 4.495 | 4.519 | 4.402 | 4.403 | 2,521,500 | -0.09(-2.04%) |
Apr 19, 2005 | 4.483 | 4.501 | 4.408 | 4.495 | 2,777,888 | +0.10(+2.36%) |
Apr 18, 2005 | 4.288 | 4.413 | 4.288 | 4.391 | 3,161,410 | +0.10(+2.40%) |
Apr 15, 2005 | 4.352 | 4.378 | 4.275 | 4.288 | 3,785,959 | -0.05(-1.24%) |
Apr 14, 2005 | 4.428 | 4.488 | 4.326 | 4.342 | 4,688,614 | -0.08(-1.71%) |
Apr 13, 2005 | 4.502 | 4.520 | 4.415 | 4.417 | 6,469,026 | +0.06(+1.41%) |
Apr 12, 2005 | 4.432 | 4.450 | 4.238 | 4.356 | 9,660,102 | -0.12(-2.74%) |
Apr 11, 2005 | 4.651 | 4.652 | 4.479 | 4.479 | 4,090,552 | -0.19(-3.99%) |
Apr 08, 2005 | 4.701 | 4.715 | 4.660 | 4.665 | 1,552,629 | -0.04(-0.78%) |
Apr 07, 2005 | 4.658 | 4.716 | 4.656 | 4.701 | 994,827 | +0.02(+0.42%) |
Apr 06, 2005 | 4.643 | 4.710 | 4.643 | 4.682 | 1,258,101 | +0.05(+1.06%) |
Apr 05, 2005 | 4.563 | 4.687 | 4.563 | 4.633 | 2,135,859 | +0.07(+1.53%) |
Apr 04, 2005 | 4.554 | 4.578 | 4.472 | 4.563 | 1,219,431 | +0.00(+0.10%) |
Apr 01, 2005 | 4.612 | 4.658 | 4.538 | 4.558 | 1,824,909 | -0.04(-0.80%) |
Mar 31, 2005 | 4.606 | 4.610 | 4.543 | 4.595 | 2,008,195 | -0.00(-0.04%) |
Mar 30, 2005 | 4.555 | 4.597 | 4.546 | 4.597 | 2,649,164 | +0.04(+0.91%) |
Mar 29, 2005 | 4.639 | 4.646 | 4.551 | 4.555 | 2,332,917 | -0.08(-1.81%) |
Mar 28, 2005 | 4.679 | 4.679 | 4.630 | 4.639 | 3,381,777 | -0.04(-0.85%) |
Mar 24, 2005 | 4.673 | 4.785 | 4.673 | 4.679 | 2,380,063 | -0.02(-0.38%) |
Mar 23, 2005 | 4.760 | 4.797 | 4.686 | 4.697 | 2,381,123 | -0.09(-1.82%) |
Mar 22, 2005 | 4.766 | 4.874 | 4.762 | 4.784 | 1,424,965 | -0.00(-0.10%) |
Mar 21, 2005 | 4.730 | 4.830 | 4.705 | 4.788 | 1,850,866 | +0.02(+0.50%) |
Mar 18, 2005 | 4.791 | 4.811 | 4.727 | 4.765 | 2,097,719 | -0.03(-0.67%) |
Mar 17, 2005 | 4.823 | 4.852 | 4.758 | 4.797 | 1,630,499 | -0.04(-0.82%) |
Mar 16, 2005 | 4.738 | 4.903 | 4.738 | 4.836 | 4,423,220 | -0.16(-3.21%) |
Mar 15, 2005 | 5.010 | 5.064 | 4.984 | 4.997 | 865,573 | -0.01(-0.23%) |
Mar 14, 2005 | 4.951 | 5.019 | 4.931 | 5.008 | 1,203,539 | +0.04(+0.89%) |
Mar 11, 2005 | 4.880 | 4.994 | 4.880 | 4.964 | 1,205,129 | +0.07(+1.37%) |
Mar 10, 2005 | 4.861 | 4.937 | 4.861 | 4.897 | 1,269,755 | -0.00(-0.06%) |
Mar 09, 2005 | 4.863 | 4.923 | 4.816 | 4.900 | 2,235,448 | +0.01(+0.27%) |
Mar 08, 2005 | 4.985 | 4.993 | 4.865 | 4.886 | 2,115,200 | -0.06(-1.20%) |
Mar 07, 2005 | 4.936 | 4.954 | 4.932 | 4.946 | 1,827,558 | +0.00(+0.08%) |
Mar 04, 2005 | 5.033 | 5.054 | 4.923 | 4.942 | 2,913,498 | -0.09(-1.76%) |
Mar 03, 2005 | 5.045 | 5.094 | 5.022 | 5.031 | 4,005,795 | -0.00(-0.09%) |
Mar 02, 2005 | 5.031 | 5.036 | 4.869 | 5.036 | 6,345,600 | -0.07(-1.30%) |