Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.387 | 5.452 | 5.387 | 5.440 | 10,045,259 | +0.00(+0.00%) |
May 27, 2005 | 5.446 | 5.452 | 5.416 | 5.440 | 7,137,888 | +0.01(+0.22%) |
May 26, 2005 | 5.440 | 5.457 | 5.404 | 5.428 | 10,694,389 | +0.03(+0.55%) |
May 25, 2005 | 5.434 | 5.434 | 5.345 | 5.398 | 3,995,179 | -0.08(-1.51%) |
May 24, 2005 | 5.446 | 5.493 | 5.404 | 5.481 | 5,225,207 | +0.06(+1.20%) |
May 23, 2005 | 5.393 | 5.446 | 5.369 | 5.416 | 9,920,309 | -0.08(-1.40%) |
May 20, 2005 | 5.493 | 5.505 | 5.411 | 5.493 | 10,015,968 | +0.01(+0.22%) |
May 19, 2005 | 5.387 | 5.487 | 5.387 | 5.481 | 10,767,699 | +0.15(+2.77%) |
May 18, 2005 | 5.333 | 5.369 | 5.304 | 5.333 | 11,480,828 | +0.05(+1.01%) |
May 17, 2005 | 5.227 | 5.286 | 5.186 | 5.280 | 9,101,532 | -0.01(-0.11%) |
May 16, 2005 | 5.286 | 5.304 | 5.233 | 5.286 | 5,917,511 | -0.04(-0.78%) |
May 13, 2005 | 5.215 | 5.345 | 5.204 | 5.328 | 15,477,869 | +0.18(+3.44%) |
May 12, 2005 | 5.245 | 5.251 | 5.133 | 5.150 | 10,858,618 | -0.02(-0.34%) |
May 11, 2005 | 5.204 | 5.227 | 5.144 | 5.168 | 9,533,608 | -0.04(-0.68%) |
May 10, 2005 | 5.257 | 5.257 | 5.192 | 5.204 | 14,127,632 | -0.14(-2.65%) |
May 09, 2005 | 5.339 | 5.351 | 5.298 | 5.345 | 6,803,842 | +0.02(+0.33%) |
May 06, 2005 | 5.363 | 5.428 | 5.316 | 5.328 | 8,184,894 | -0.04(-0.66%) |
May 05, 2005 | 5.310 | 5.410 | 5.298 | 5.363 | 12,415,751 | +0.11(+2.14%) |
May 04, 2005 | 5.162 | 5.268 | 5.150 | 5.251 | 12,880,842 | +0.14(+2.77%) |
May 03, 2005 | 5.168 | 5.180 | 5.085 | 5.109 | 6,604,396 | -0.04(-0.69%) |
May 02, 2005 | 5.139 | 5.180 | 5.091 | 5.144 | 6,106,290 | +0.06(+1.16%) |
Apr 29, 2005 | 5.038 | 5.103 | 4.967 | 5.085 | 9,615,553 | +0.06(+1.18%) |
Apr 28, 2005 | 5.068 | 5.109 | 4.985 | 5.026 | 7,279,430 | -0.03(-0.58%) |
Apr 27, 2005 | 5.050 | 5.121 | 5.015 | 5.056 | 11,640,825 | -0.01(-0.12%) |
Apr 26, 2005 | 4.908 | 5.085 | 4.896 | 5.062 | 24,725,854 | +0.24(+5.02%) |
Apr 25, 2005 | 4.808 | 4.867 | 4.790 | 4.820 | 6,513,308 | +0.04(+0.74%) |
Apr 22, 2005 | 4.849 | 4.849 | 4.772 | 4.784 | 10,688,632 | -0.08(-1.70%) |
Apr 21, 2005 | 4.796 | 4.885 | 4.790 | 4.867 | 13,803,236 | +0.10(+2.11%) |
Apr 20, 2005 | 4.849 | 4.867 | 4.743 | 4.766 | 11,253,108 | -0.06(-1.34%) |
Apr 19, 2005 | 4.820 | 4.843 | 4.796 | 4.831 | 5,936,643 | +0.04(+0.86%) |
Apr 18, 2005 | 4.778 | 4.837 | 4.755 | 4.790 | 13,735,682 | -0.05(-0.98%) |
Apr 15, 2005 | 4.885 | 4.902 | 4.831 | 4.837 | 7,488,865 | -0.08(-1.56%) |
Apr 14, 2005 | 4.961 | 4.961 | 4.843 | 4.914 | 10,544,720 | -0.12(-2.35%) |
Apr 13, 2005 | 5.079 | 5.091 | 5.009 | 5.032 | 7,468,887 | -0.05(-1.05%) |
Apr 12, 2005 | 5.079 | 5.091 | 4.991 | 5.085 | 3,998,904 | +0.01(+0.12%) |
Apr 11, 2005 | 5.103 | 5.115 | 5.038 | 5.079 | 4,785,512 | -0.02(-0.35%) |
Apr 08, 2005 | 5.103 | 5.162 | 5.065 | 5.097 | 9,415,261 | +0.09(+1.89%) |
Apr 07, 2005 | 4.950 | 5.056 | 4.902 | 5.003 | 9,297,422 | +0.04(+0.71%) |
Apr 06, 2005 | 4.997 | 5.056 | 4.967 | 4.967 | 6,702,765 | -0.02(-0.47%) |
Apr 05, 2005 | 5.003 | 5.020 | 4.979 | 4.991 | 5,880,263 | +0.01(+0.24%) |
Apr 04, 2005 | 5.020 | 5.062 | 4.967 | 4.979 | 7,028,853 | -0.08(-1.52%) |
Apr 01, 2005 | 5.209 | 5.209 | 5.050 | 5.056 | 8,724,312 | +0.05(+0.94%) |
Mar 31, 2005 | 4.991 | 5.056 | 4.955 | 5.009 | 15,482,271 | +0.06(+1.31%) |
Mar 30, 2005 | 4.861 | 4.979 | 4.861 | 4.944 | 9,740,503 | +0.07(+1.45%) |
Mar 29, 2005 | 4.944 | 4.991 | 4.849 | 4.873 | 8,074,674 | -0.12(-2.37%) |
Mar 28, 2005 | 4.991 | 5.026 | 4.961 | 4.991 | 4,879,140 | +0.04(+0.84%) |
Mar 24, 2005 | 4.914 | 4.985 | 4.908 | 4.950 | 6,433,733 | +0.05(+1.09%) |
Mar 23, 2005 | 4.879 | 4.950 | 4.879 | 4.896 | 8,785,263 | +0.01(+0.12%) |
Mar 22, 2005 | 4.973 | 5.032 | 4.890 | 4.890 | 11,886,492 | -0.10(-2.01%) |
Mar 21, 2005 | 5.026 | 5.062 | 4.979 | 4.991 | 5,126,839 | -0.04(-0.71%) |
Mar 18, 2005 | 5.062 | 5.068 | 4.985 | 5.026 | 7,468,379 | -0.05(-0.93%) |
Mar 17, 2005 | 5.003 | 5.097 | 5.003 | 5.074 | 6,479,108 | +0.02(+0.35%) |
Mar 16, 2005 | 5.062 | 5.115 | 5.050 | 5.056 | 5,768,858 | +0.04(+0.71%) |
Mar 15, 2005 | 5.068 | 5.079 | 4.991 | 5.020 | 9,015,184 | -0.05(-0.93%) |
Mar 14, 2005 | 5.121 | 5.144 | 5.038 | 5.068 | 9,703,594 | -0.09(-1.83%) |
Mar 11, 2005 | 5.204 | 5.304 | 5.156 | 5.162 | 12,455,708 | -0.02(-0.34%) |
Mar 10, 2005 | 5.198 | 5.215 | 5.109 | 5.180 | 10,616,507 | -0.05(-0.90%) |
Mar 09, 2005 | 5.316 | 5.363 | 5.227 | 5.227 | 16,224,521 | +0.01(+0.11%) |
Mar 08, 2005 | 5.345 | 5.345 | 5.198 | 5.221 | 11,884,291 | -0.15(-2.75%) |
Mar 07, 2005 | 5.198 | 5.375 | 5.192 | 5.369 | 14,850,242 | +0.17(+3.30%) |
Mar 04, 2005 | 5.257 | 5.257 | 5.180 | 5.198 | 16,531,647 | -0.06(-1.12%) |
Mar 03, 2005 | 5.351 | 5.363 | 5.227 | 5.257 | 16,563,139 | -0.09(-1.77%) |
Mar 02, 2005 | 5.398 | 5.404 | 5.345 | 5.351 | 13,463,942 | -0.09(-1.63%) |