Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.420 | 4.600 | 4.150 | 4.350 | 49,177 | -0.03(-0.68%) |
May 27, 2005 | 4.500 | 4.520 | 4.360 | 4.380 | 22,818 | -0.05(-1.13%) |
May 26, 2005 | 4.480 | 4.550 | 4.350 | 4.430 | 155,470 | +0.03(+0.68%) |
May 25, 2005 | 4.450 | 4.600 | 4.312 | 4.400 | 77,270 | -0.11(-2.44%) |
May 24, 2005 | 4.480 | 4.570 | 4.400 | 4.510 | 73,900 | -0.08(-1.74%) |
May 23, 2005 | 4.750 | 4.800 | 4.410 | 4.590 | 146,535 | -0.10(-2.13%) |
May 20, 2005 | 4.790 | 4.980 | 4.690 | 4.690 | 350,260 | -0.14(-2.90%) |
May 19, 2005 | 4.760 | 4.950 | 4.520 | 4.830 | 52,608 | +0.04(+0.84%) |
May 18, 2005 | 4.600 | 4.820 | 4.600 | 4.790 | 49,500 | +0.22(+4.81%) |
May 17, 2005 | 4.750 | 4.760 | 4.510 | 4.570 | 102,318 | -0.06(-1.30%) |
May 16, 2005 | 4.890 | 4.900 | 4.550 | 4.630 | 40,547 | -0.16(-3.34%) |
May 13, 2005 | 4.700 | 4.950 | 4.700 | 4.790 | 45,589 | +0.13(+2.79%) |
May 12, 2005 | 4.710 | 4.970 | 4.650 | 4.660 | 54,020 | -0.15(-3.12%) |
May 11, 2005 | 4.930 | 4.930 | 4.800 | 4.810 | 41,493 | -0.19(-3.80%) |
May 10, 2005 | 5.040 | 5.040 | 4.850 | 5.000 | 40,020 | +0.03(+0.60%) |
May 09, 2005 | 4.920 | 5.030 | 4.840 | 4.970 | 62,629 | +0.17(+3.54%) |
May 06, 2005 | 4.860 | 4.910 | 4.800 | 4.800 | 65,497 | -0.05(-1.03%) |
May 05, 2005 | 4.910 | 4.990 | 4.840 | 4.850 | 47,615 | -0.11(-2.22%) |
May 04, 2005 | 4.880 | 5.000 | 4.850 | 4.960 | 50,900 | +0.02(+0.40%) |
May 03, 2005 | 4.900 | 5.000 | 4.880 | 4.940 | 62,775 | -0.01(-0.20%) |
May 02, 2005 | 5.030 | 5.110 | 4.900 | 4.950 | 90,526 | -0.12(-2.37%) |
Apr 29, 2005 | 5.190 | 5.190 | 4.900 | 5.070 | 173,081 | +0.02(+0.40%) |
Apr 28, 2005 | 4.950 | 5.120 | 4.870 | 5.050 | 137,374 | +0.06(+1.20%) |
Apr 27, 2005 | 4.760 | 5.000 | 4.520 | 4.990 | 122,788 | +0.23(+4.83%) |
Apr 26, 2005 | 4.650 | 4.820 | 4.480 | 4.760 | 190,001 | -0.07(-1.45%) |
Apr 25, 2005 | 5.070 | 5.070 | 4.632 | 4.830 | 124,595 | -0.22(-4.36%) |
Apr 22, 2005 | 5.000 | 5.170 | 4.910 | 5.050 | 138,258 | +0.06(+1.20%) |
Apr 21, 2005 | 4.780 | 5.080 | 4.780 | 4.990 | 140,693 | +0.15(+3.10%) |
Apr 20, 2005 | 4.830 | 5.000 | 4.640 | 4.840 | 48,061 | -0.02(-0.41%) |
Apr 19, 2005 | 4.830 | 4.880 | 4.800 | 4.860 | 154,249 | +0.06(+1.25%) |
Apr 18, 2005 | 4.810 | 5.130 | 4.620 | 4.800 | 131,906 | -0.11(-2.24%) |
Apr 15, 2005 | 4.900 | 5.050 | 4.600 | 4.910 | 192,461 | -0.04(-0.81%) |
Apr 14, 2005 | 5.550 | 5.550 | 4.910 | 4.950 | 407,841 | -0.60(-10.81%) |
Apr 13, 2005 | 5.830 | 5.850 | 5.410 | 5.550 | 68,018 | -0.21(-3.65%) |
Apr 12, 2005 | 5.810 | 6.000 | 5.660 | 5.760 | 51,997 | -0.09(-1.54%) |
Apr 11, 2005 | 5.770 | 5.960 | 5.770 | 5.850 | 163,392 | -0.02(-0.34%) |
Apr 08, 2005 | 5.810 | 5.910 | 5.650 | 5.870 | 61,510 | -0.08(-1.34%) |
Apr 07, 2005 | 5.920 | 6.010 | 5.810 | 5.950 | 32,684 | +0.06(+1.02%) |
Apr 06, 2005 | 5.710 | 5.940 | 5.700 | 5.890 | 67,391 | +0.08(+1.38%) |
Apr 05, 2005 | 5.780 | 5.900 | 5.750 | 5.810 | 145,230 | +0.00(+0.00%) |
Apr 04, 2005 | 5.720 | 5.860 | 5.710 | 5.810 | 75,399 | +0.01(+0.17%) |
Apr 01, 2005 | 5.840 | 5.890 | 5.650 | 5.800 | 190,649 | +0.05(+0.87%) |
Mar 31, 2005 | 5.860 | 5.880 | 5.490 | 5.750 | 162,607 | -0.15(-2.54%) |
Mar 30, 2005 | 5.770 | 5.900 | 5.750 | 5.900 | 37,065 | +0.13(+2.25%) |
Mar 29, 2005 | 5.670 | 5.810 | 5.540 | 5.770 | 65,135 | +0.06(+1.05%) |
Mar 28, 2005 | 5.780 | 5.810 | 5.660 | 5.710 | 77,763 | -0.22(-3.71%) |
Mar 24, 2005 | 6.050 | 6.050 | 5.780 | 5.930 | 82,140 | -0.12(-1.98%) |
Mar 23, 2005 | 6.130 | 6.200 | 6.020 | 6.050 | 333,404 | -0.05(-0.82%) |
Mar 22, 2005 | 6.000 | 6.150 | 5.940 | 6.100 | 92,972 | +0.09(+1.50%) |
Mar 21, 2005 | 6.090 | 6.150 | 5.680 | 6.010 | 78,254 | -0.05(-0.83%) |
Mar 18, 2005 | 5.900 | 6.060 | 5.880 | 6.060 | 47,251 | +0.15(+2.54%) |
Mar 17, 2005 | 5.790 | 6.000 | 5.790 | 5.910 | 47,633 | +0.02(+0.34%) |
Mar 16, 2005 | 5.750 | 6.000 | 5.700 | 5.890 | 126,053 | +0.08(+1.38%) |
Mar 15, 2005 | 5.950 | 6.010 | 5.780 | 5.810 | 728,722 | -0.23(-3.81%) |
Mar 14, 2005 | 6.180 | 6.220 | 6.000 | 6.040 | 179,580 | -0.19(-3.05%) |
Mar 11, 2005 | 6.250 | 6.350 | 6.220 | 6.230 | 42,646 | -0.09(-1.42%) |
Mar 10, 2005 | 6.290 | 6.380 | 6.220 | 6.320 | 82,719 | +0.09(+1.44%) |
Mar 09, 2005 | 6.380 | 6.380 | 6.160 | 6.230 | 113,891 | -0.12(-1.87%) |
Mar 08, 2005 | 6.150 | 6.390 | 6.150 | 6.349 | 69,159 | +0.05(+0.78%) |
Mar 07, 2005 | 6.290 | 6.340 | 6.170 | 6.300 | 64,953 | -0.04(-0.63%) |
Mar 04, 2005 | 6.400 | 6.400 | 6.100 | 6.340 | 173,085 | +0.00(+0.00%) |
Mar 03, 2005 | 6.250 | 6.500 | 6.250 | 6.340 | 523,581 | +0.05(+0.79%) |
Mar 02, 2005 | 6.330 | 6.450 | 6.030 | 6.290 | 117,234 | +0.09(+1.45%) |