Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.610 | 4.725 | 4.594 | 4.705 | 16,243 | +0.02(+0.41%) |
May 27, 2005 | 4.629 | 4.686 | 4.629 | 4.686 | 2,875 | -0.02(-0.41%) |
May 26, 2005 | 4.629 | 4.705 | 4.629 | 4.705 | 4,300 | +0.00(+0.00%) |
May 25, 2005 | 4.059 | 4.705 | 4.059 | 4.705 | 22,757 | +0.04(+0.82%) |
May 24, 2005 | 4.667 | 4.774 | 4.663 | 4.667 | 31,106 | +0.02(+0.49%) |
May 23, 2005 | 4.575 | 4.671 | 4.575 | 4.644 | 4,705 | -0.01(-0.21%) |
May 20, 2005 | 4.591 | 4.696 | 4.591 | 4.654 | 3,006 | +0.04(+0.96%) |
May 19, 2005 | 4.629 | 4.648 | 4.610 | 4.610 | 2,613 | -0.01(-0.12%) |
May 18, 2005 | 4.614 | 4.629 | 4.572 | 4.615 | 10,455 | +0.02(+0.53%) |
May 17, 2005 | 4.578 | 4.591 | 4.578 | 4.591 | 1,440 | +0.02(+0.42%) |
May 16, 2005 | 4.594 | 4.594 | 4.572 | 4.572 | 2,875 | -0.03(-0.66%) |
May 13, 2005 | 4.973 | 4.973 | 4.591 | 4.602 | 36,645 | -0.07(-1.39%) |
May 12, 2005 | 4.667 | 4.667 | 4.667 | 4.667 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.591 | 4.667 | 4.591 | 4.667 | 4,004 | +0.06(+1.33%) |
May 10, 2005 | 4.591 | 4.739 | 4.591 | 4.606 | 7,708 | -0.18(-3.68%) |
May 09, 2005 | 4.671 | 4.782 | 4.671 | 4.782 | 29,172 | +0.16(+3.56%) |
May 06, 2005 | 4.667 | 4.667 | 4.617 | 4.617 | 1,829 | +0.03(+0.58%) |
May 05, 2005 | 4.591 | 4.591 | 4.591 | 4.591 | 1,118 | -0.03(-0.58%) |
May 04, 2005 | 4.591 | 4.617 | 4.591 | 4.617 | 522 | -0.05(-1.07%) |
May 03, 2005 | 4.591 | 4.667 | 4.591 | 4.667 | 16,329 | +0.08(+1.67%) |
May 02, 2005 | 4.552 | 4.610 | 4.552 | 4.591 | 33,299 | -0.07(-1.56%) |
Apr 29, 2005 | 4.533 | 4.663 | 4.533 | 4.663 | 1,568 | +0.11(+2.35%) |
Apr 28, 2005 | 4.667 | 4.667 | 4.556 | 4.556 | 3,659 | -0.07(-1.57%) |
Apr 27, 2005 | 4.591 | 4.629 | 4.591 | 4.629 | 7,841 | +0.04(+0.83%) |
Apr 26, 2005 | 4.572 | 4.624 | 4.572 | 4.591 | 13,069 | -0.01(-0.25%) |
Apr 25, 2005 | 4.587 | 4.629 | 4.580 | 4.602 | 3,136 | -0.05(-0.99%) |
Apr 22, 2005 | 4.744 | 4.744 | 4.575 | 4.648 | 7,057 | -0.02(-0.41%) |
Apr 21, 2005 | 4.572 | 4.667 | 4.572 | 4.667 | 19,500 | +0.04(+0.83%) |
Apr 20, 2005 | 4.572 | 4.629 | 4.572 | 4.629 | 6,142 | +0.06(+1.25%) |
Apr 19, 2005 | 4.572 | 4.572 | 4.572 | 4.572 | 1,189 | -0.02(-0.41%) |
Apr 18, 2005 | 4.591 | 4.591 | 4.591 | 4.591 | 2,613 | +0.00(+0.00%) |
Apr 15, 2005 | 4.552 | 4.629 | 4.552 | 4.591 | 14,520 | -0.01(-0.25%) |
Apr 14, 2005 | 4.591 | 4.602 | 4.591 | 4.602 | 1,045 | -0.02(-0.33%) |
Apr 13, 2005 | 4.552 | 4.617 | 4.552 | 4.617 | 13,592 | +0.02(+0.42%) |
Apr 12, 2005 | 4.591 | 4.639 | 4.591 | 4.598 | 17,615 | -0.10(-2.04%) |
Apr 11, 2005 | 4.694 | 4.757 | 4.629 | 4.694 | 22,394 | -0.05(-0.97%) |
Apr 08, 2005 | 4.667 | 4.878 | 4.591 | 4.740 | 127,448 | +0.13(+2.82%) |
Apr 07, 2005 | 4.648 | 4.648 | 4.533 | 4.610 | 3,659 | -0.01(-0.17%) |
Apr 06, 2005 | 4.625 | 4.625 | 4.591 | 4.617 | 7,580 | +0.02(+0.50%) |
Apr 05, 2005 | 4.644 | 4.648 | 4.583 | 4.594 | 32,925 | +0.00(+0.08%) |
Apr 04, 2005 | 4.629 | 4.629 | 4.530 | 4.591 | 28,557 | -0.01(-0.17%) |
Apr 01, 2005 | 4.515 | 4.606 | 4.495 | 4.598 | 20,127 | +0.04(+0.92%) |
Mar 31, 2005 | 4.552 | 4.591 | 4.514 | 4.556 | 23,003 | +0.00(+0.08%) |
Mar 30, 2005 | 4.552 | 4.552 | 4.552 | 4.552 | 36,287 | -0.08(-1.82%) |
Mar 29, 2005 | 4.552 | 4.644 | 4.552 | 4.637 | 17,262 | +0.06(+1.25%) |
Mar 28, 2005 | 4.545 | 4.663 | 4.541 | 4.579 | 27,776 | -0.02(-0.42%) |
Mar 24, 2005 | 4.487 | 4.629 | 4.487 | 4.598 | 14,037 | +0.08(+1.69%) |
Mar 23, 2005 | 4.526 | 4.598 | 4.518 | 4.522 | 3,659 | -0.08(-1.82%) |
Mar 22, 2005 | 4.591 | 4.606 | 4.591 | 4.606 | 6,273 | +0.01(+0.16%) |
Mar 21, 2005 | 4.556 | 4.667 | 4.556 | 4.598 | 21,270 | +0.01(+0.17%) |
Mar 18, 2005 | 4.629 | 4.637 | 4.552 | 4.591 | 57,565 | -0.02(-0.33%) |
Mar 17, 2005 | 4.663 | 4.663 | 4.591 | 4.606 | 31,629 | +0.00(+0.08%) |
Mar 16, 2005 | 4.591 | 4.617 | 4.591 | 4.602 | 21,173 | +0.01(+0.25%) |
Mar 15, 2005 | 4.514 | 4.591 | 4.514 | 4.591 | 11,972 | -0.05(-1.07%) |
Mar 14, 2005 | 4.663 | 4.663 | 4.633 | 4.640 | 11,501 | -0.01(-0.16%) |
Mar 11, 2005 | 4.602 | 4.660 | 4.602 | 4.648 | 66,147 | +0.06(+1.25%) |
Mar 10, 2005 | 4.557 | 4.594 | 4.557 | 4.591 | 4,966 | -0.00(-0.02%) |
Mar 09, 2005 | 4.591 | 4.594 | 4.579 | 4.592 | 5,790 | +0.02(+0.53%) |
Mar 08, 2005 | 4.598 | 4.598 | 4.553 | 4.568 | 1,829 | -0.02(-0.50%) |
Mar 07, 2005 | 4.556 | 4.591 | 4.546 | 4.591 | 15,832 | +0.02(+0.42%) |
Mar 04, 2005 | 4.514 | 4.594 | 4.514 | 4.572 | 16,076 | +0.00(+0.00%) |
Mar 03, 2005 | 4.514 | 4.591 | 4.514 | 4.572 | 19,997 | +0.00(+0.00%) |
Mar 02, 2005 | 4.572 | 4.572 | 4.572 | 4.572 | 2,091 | +0.00(+0.00%) |