Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.967 | 5.000 | 4.963 | 4.995 | 115,239 | +0.03(+0.56%) |
May 27, 2005 | 4.995 | 5.005 | 4.963 | 4.967 | 77,040 | -0.01(-0.19%) |
May 26, 2005 | 4.991 | 4.995 | 4.953 | 4.977 | 120,389 | -0.01(-0.28%) |
May 25, 2005 | 4.958 | 4.991 | 4.935 | 4.991 | 216,958 | +0.01(+0.28%) |
May 24, 2005 | 4.977 | 4.986 | 4.958 | 4.977 | 165,240 | +0.02(+0.47%) |
May 23, 2005 | 4.958 | 4.977 | 4.944 | 4.953 | 101,075 | -0.02(-0.37%) |
May 20, 2005 | 4.977 | 5.005 | 4.939 | 4.972 | 218,246 | -0.06(-1.11%) |
May 19, 2005 | 5.023 | 5.037 | 5.009 | 5.028 | 104,080 | -0.00(-0.09%) |
May 18, 2005 | 5.014 | 5.042 | 5.014 | 5.033 | 95,496 | +0.00(+0.09%) |
May 17, 2005 | 5.009 | 5.047 | 4.995 | 5.028 | 133,050 | +0.00(+0.09%) |
May 16, 2005 | 5.023 | 5.033 | 5.000 | 5.023 | 103,865 | +0.01(+0.19%) |
May 13, 2005 | 4.981 | 5.028 | 4.981 | 5.014 | 152,793 | +0.00(+0.00%) |
May 12, 2005 | 4.977 | 5.014 | 4.977 | 5.014 | 82,620 | +0.02(+0.37%) |
May 11, 2005 | 4.953 | 5.000 | 4.953 | 4.995 | 75,753 | +0.03(+0.66%) |
May 10, 2005 | 4.977 | 4.977 | 4.953 | 4.963 | 51,288 | +0.00(+0.00%) |
May 09, 2005 | 4.930 | 4.963 | 4.930 | 4.963 | 49,786 | +0.02(+0.47%) |
May 06, 2005 | 4.944 | 4.963 | 4.925 | 4.939 | 114,166 | -0.03(-0.66%) |
May 05, 2005 | 4.977 | 4.977 | 4.958 | 4.972 | 67,598 | +0.01(+0.19%) |
May 04, 2005 | 5.014 | 5.014 | 4.935 | 4.963 | 266,959 | -0.00(-0.09%) |
May 03, 2005 | 5.005 | 5.005 | 4.967 | 4.967 | 99,573 | -0.01(-0.28%) |
May 02, 2005 | 5.009 | 5.009 | 4.981 | 4.981 | 77,469 | -0.02(-0.37%) |
Apr 29, 2005 | 4.963 | 5.014 | 4.963 | 5.000 | 128,973 | +0.02(+0.47%) |
Apr 28, 2005 | 4.967 | 4.981 | 4.925 | 4.977 | 156,227 | +0.01(+0.19%) |
Apr 27, 2005 | 4.986 | 5.009 | 4.963 | 4.967 | 212,666 | -0.01(-0.19%) |
Apr 26, 2005 | 4.953 | 4.981 | 4.949 | 4.977 | 85,410 | +0.03(+0.56%) |
Apr 25, 2005 | 5.009 | 5.009 | 4.949 | 4.949 | 139,059 | -0.02(-0.47%) |
Apr 22, 2005 | 4.949 | 4.972 | 4.925 | 4.972 | 119,316 | +0.00(+0.09%) |
Apr 21, 2005 | 4.963 | 4.991 | 4.953 | 4.967 | 72,319 | +0.00(+0.00%) |
Apr 20, 2005 | 5.014 | 5.014 | 4.949 | 4.967 | 230,049 | -0.07(-1.30%) |
Apr 19, 2005 | 5.047 | 5.051 | 5.023 | 5.033 | 131,333 | -0.01(-0.18%) |
Apr 18, 2005 | 5.000 | 5.042 | 5.000 | 5.042 | 47,211 | +0.03(+0.56%) |
Apr 15, 2005 | 5.014 | 5.037 | 5.005 | 5.014 | 73,607 | +0.01(+0.28%) |
Apr 14, 2005 | 5.005 | 5.023 | 4.995 | 5.000 | 68,456 | +0.00(+0.00%) |
Apr 13, 2005 | 4.995 | 5.019 | 4.977 | 5.000 | 170,176 | +0.00(+0.09%) |
Apr 12, 2005 | 4.912 | 4.995 | 4.902 | 4.995 | 251,723 | +0.06(+1.23%) |
Apr 11, 2005 | 4.958 | 4.967 | 4.921 | 4.935 | 102,148 | -0.02(-0.38%) |
Apr 08, 2005 | 4.986 | 4.995 | 4.949 | 4.953 | 56,224 | -0.04(-0.75%) |
Apr 07, 2005 | 5.028 | 5.033 | 4.986 | 4.991 | 119,531 | -0.03(-0.65%) |
Apr 06, 2005 | 5.005 | 5.028 | 4.977 | 5.023 | 140,776 | +0.02(+0.37%) |
Apr 05, 2005 | 5.023 | 5.033 | 4.981 | 5.005 | 98,500 | -0.03(-0.56%) |
Apr 04, 2005 | 5.009 | 5.042 | 4.995 | 5.033 | 54,078 | +0.00(+0.00%) |
Apr 01, 2005 | 4.995 | 5.033 | 4.991 | 5.033 | 132,621 | +0.04(+0.75%) |
Mar 31, 2005 | 4.977 | 5.033 | 4.977 | 4.995 | 382,413 | +0.00(+0.09%) |
Mar 30, 2005 | 4.967 | 5.009 | 4.963 | 4.991 | 127,685 | +0.01(+0.28%) |
Mar 29, 2005 | 4.963 | 4.981 | 4.893 | 4.977 | 129,617 | -0.00(-0.09%) |
Mar 28, 2005 | 4.949 | 4.981 | 4.944 | 4.981 | 58,585 | +0.04(+0.75%) |
Mar 24, 2005 | 4.986 | 4.986 | 4.884 | 4.944 | 261,809 | +0.05(+1.05%) |
Mar 23, 2005 | 4.939 | 4.939 | 4.884 | 4.893 | 112,449 | -0.04(-0.85%) |
Mar 22, 2005 | 4.916 | 5.009 | 4.907 | 4.935 | 236,701 | +0.03(+0.57%) |
Mar 21, 2005 | 4.935 | 4.935 | 4.902 | 4.907 | 183,695 | -0.03(-0.66%) |
Mar 18, 2005 | 4.939 | 4.991 | 4.939 | 4.939 | 85,839 | -0.03(-0.66%) |
Mar 17, 2005 | 4.986 | 4.986 | 4.930 | 4.972 | 65,023 | -0.00(-0.09%) |
Mar 16, 2005 | 4.963 | 4.991 | 4.949 | 4.977 | 159,660 | +0.02(+0.38%) |
Mar 15, 2005 | 5.028 | 5.028 | 4.939 | 4.958 | 129,402 | -0.02(-0.47%) |
Mar 14, 2005 | 4.991 | 5.014 | 4.958 | 4.981 | 159,660 | -0.01(-0.19%) |
Mar 11, 2005 | 5.005 | 5.033 | 4.986 | 4.991 | 106,655 | -0.02(-0.37%) |
Mar 10, 2005 | 5.028 | 5.047 | 5.009 | 5.009 | 105,153 | -0.02(-0.37%) |
Mar 09, 2005 | 5.079 | 5.079 | 5.028 | 5.028 | 111,590 | -0.05(-0.92%) |
Mar 08, 2005 | 5.093 | 5.093 | 5.061 | 5.075 | 105,153 | -0.01(-0.27%) |
Mar 07, 2005 | 5.084 | 5.098 | 5.075 | 5.089 | 85,195 | +0.02(+0.37%) |
Mar 04, 2005 | 5.079 | 5.103 | 5.070 | 5.070 | 49,357 | +0.00(+0.00%) |
Mar 03, 2005 | 5.075 | 5.093 | 5.070 | 5.070 | 60,516 | +0.00(+0.00%) |
Mar 02, 2005 | 5.075 | 5.084 | 5.051 | 5.070 | 100,861 | +0.00(+0.00%) |