Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.961 | 4.252 | 3.961 | 4.205 | 1,195,978 | +0.07(+1.59%) |
May 27, 2005 | 3.952 | 4.177 | 3.952 | 4.139 | 1,254,893 | +0.22(+5.50%) |
May 26, 2005 | 3.961 | 4.027 | 3.914 | 3.924 | 565,815 | -0.09(-2.34%) |
May 25, 2005 | 4.111 | 4.121 | 3.942 | 4.017 | 838,442 | -0.07(-1.61%) |
May 24, 2005 | 3.952 | 4.083 | 3.942 | 4.083 | 811,914 | +0.18(+4.57%) |
May 23, 2005 | 3.877 | 3.980 | 3.848 | 3.905 | 723,489 | +0.04(+0.97%) |
May 20, 2005 | 3.830 | 3.877 | 3.773 | 3.867 | 661,698 | +0.05(+1.23%) |
May 19, 2005 | 3.895 | 3.942 | 3.820 | 3.820 | 717,629 | -0.09(-2.40%) |
May 18, 2005 | 3.877 | 3.970 | 3.848 | 3.914 | 854,103 | +0.12(+3.22%) |
May 17, 2005 | 3.783 | 3.858 | 3.755 | 3.792 | 669,688 | +0.07(+1.76%) |
May 16, 2005 | 3.811 | 3.877 | 3.670 | 3.726 | 1,256,171 | -0.08(-1.98%) |
May 13, 2005 | 4.074 | 4.139 | 3.802 | 3.802 | 1,386,039 | -0.26(-6.47%) |
May 12, 2005 | 4.318 | 4.318 | 4.017 | 4.064 | 1,164,976 | -0.29(-6.68%) |
May 11, 2005 | 4.515 | 4.524 | 4.290 | 4.355 | 857,725 | -0.16(-3.53%) |
May 10, 2005 | 4.590 | 4.637 | 4.505 | 4.515 | 607,577 | -0.08(-1.64%) |
May 09, 2005 | 4.524 | 4.599 | 4.449 | 4.590 | 594,473 | +0.08(+1.80%) |
May 06, 2005 | 4.505 | 4.562 | 4.412 | 4.509 | 645,504 | -0.14(-2.96%) |
May 05, 2005 | 4.646 | 4.684 | 4.552 | 4.646 | 654,986 | +0.02(+0.41%) |
May 04, 2005 | 4.534 | 4.637 | 4.468 | 4.628 | 1,242,854 | +0.18(+4.01%) |
May 03, 2005 | 4.243 | 4.449 | 4.215 | 4.449 | 1,066,962 | +0.18(+4.18%) |
May 02, 2005 | 4.318 | 4.365 | 4.196 | 4.271 | 796,679 | -0.10(-2.36%) |
Apr 29, 2005 | 4.402 | 4.505 | 4.355 | 4.374 | 786,771 | +0.04(+0.87%) |
Apr 28, 2005 | 4.402 | 4.468 | 4.318 | 4.337 | 656,584 | -0.10(-2.33%) |
Apr 27, 2005 | 4.609 | 4.628 | 4.430 | 4.440 | 972,678 | -0.17(-3.67%) |
Apr 26, 2005 | 4.890 | 4.890 | 4.599 | 4.609 | 643,160 | -0.21(-4.29%) |
Apr 25, 2005 | 4.834 | 4.872 | 4.647 | 4.815 | 707,615 | +0.08(+1.58%) |
Apr 22, 2005 | 4.796 | 4.834 | 4.703 | 4.740 | 876,262 | +0.00(+0.00%) |
Apr 21, 2005 | 4.806 | 4.843 | 4.703 | 4.740 | 921,753 | -0.07(-1.37%) |
Apr 20, 2005 | 4.712 | 4.900 | 4.665 | 4.806 | 1,283,658 | +0.13(+2.81%) |
Apr 19, 2005 | 4.468 | 4.693 | 4.459 | 4.674 | 849,202 | +0.28(+6.41%) |
Apr 18, 2005 | 4.327 | 4.524 | 4.318 | 4.393 | 954,993 | +0.09(+2.18%) |
Apr 15, 2005 | 4.468 | 4.581 | 4.271 | 4.299 | 1,504,827 | -0.15(-3.38%) |
Apr 14, 2005 | 4.778 | 4.778 | 4.430 | 4.449 | 1,791,837 | -0.33(-6.88%) |
Apr 13, 2005 | 4.825 | 4.881 | 4.778 | 4.778 | 594,153 | -0.03(-0.59%) |
Apr 12, 2005 | 4.872 | 4.872 | 4.750 | 4.806 | 750,762 | -0.06(-1.16%) |
Apr 11, 2005 | 4.994 | 5.041 | 4.853 | 4.862 | 782,190 | -0.08(-1.71%) |
Apr 08, 2005 | 4.975 | 5.041 | 4.928 | 4.947 | 495,181 | -0.01(-0.19%) |
Apr 07, 2005 | 4.965 | 5.050 | 4.937 | 4.956 | 591,810 | +0.03(+0.57%) |
Apr 06, 2005 | 4.994 | 5.022 | 4.909 | 4.928 | 655,199 | -0.02(-0.38%) |
Apr 05, 2005 | 5.022 | 5.069 | 4.918 | 4.947 | 524,372 | -0.05(-0.94%) |
Apr 04, 2005 | 5.022 | 5.031 | 4.843 | 4.994 | 865,289 | -0.06(-1.12%) |
Apr 01, 2005 | 5.163 | 5.181 | 4.994 | 5.050 | 1,094,342 | -0.09(-1.82%) |
Mar 31, 2005 | 5.163 | 5.303 | 5.125 | 5.144 | 912,271 | +0.03(+0.55%) |
Mar 30, 2005 | 5.069 | 5.144 | 5.031 | 5.116 | 686,521 | +0.08(+1.68%) |
Mar 29, 2005 | 5.041 | 5.172 | 5.022 | 5.031 | 961,065 | +0.00(+0.00%) |
Mar 28, 2005 | 5.116 | 5.163 | 4.984 | 5.031 | 874,558 | -0.03(-0.56%) |
Mar 24, 2005 | 5.087 | 5.209 | 5.031 | 5.059 | 1,023,176 | -0.08(-1.46%) |
Mar 23, 2005 | 5.116 | 5.228 | 5.078 | 5.134 | 1,525,602 | -0.04(-0.73%) |
Mar 22, 2005 | 5.350 | 5.454 | 5.153 | 5.172 | 993,239 | -0.16(-2.99%) |
Mar 21, 2005 | 5.397 | 5.407 | 5.313 | 5.332 | 1,170,090 | -0.16(-2.91%) |
Mar 18, 2005 | 5.482 | 5.500 | 5.444 | 5.491 | 1,024,561 | +0.01(+0.17%) |
Mar 17, 2005 | 5.519 | 5.566 | 5.463 | 5.482 | 978,857 | -0.10(-1.85%) |
Mar 16, 2005 | 5.538 | 5.641 | 5.538 | 5.585 | 1,102,013 | +0.08(+1.54%) |
Mar 15, 2005 | 5.491 | 5.519 | 5.454 | 5.500 | 1,068,454 | +0.03(+0.51%) |
Mar 14, 2005 | 5.482 | 5.585 | 5.444 | 5.472 | 1,061,742 | -0.09(-1.69%) |
Mar 11, 2005 | 5.622 | 5.726 | 5.547 | 5.566 | 934,324 | -0.06(-1.00%) |
Mar 10, 2005 | 5.716 | 5.716 | 5.538 | 5.622 | 896,824 | -0.08(-1.48%) |
Mar 09, 2005 | 5.585 | 5.838 | 5.585 | 5.707 | 1,920,000 | +0.08(+1.33%) |
Mar 08, 2005 | 5.322 | 5.641 | 5.322 | 5.632 | 2,373,739 | +0.41(+7.91%) |
Mar 07, 2005 | 5.313 | 5.341 | 5.209 | 5.219 | 639,538 | -0.09(-1.77%) |
Mar 04, 2005 | 5.181 | 5.332 | 5.181 | 5.313 | 1,051,621 | +0.21(+4.04%) |
Mar 03, 2005 | 5.181 | 5.228 | 5.078 | 5.106 | 776,118 | -0.08(-1.45%) |
Mar 02, 2005 | 5.116 | 5.332 | 5.116 | 5.181 | 873,599 | +0.01(+0.18%) |