Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.257 | 5.338 | 5.233 | 5.324 | 2,407,379 | +0.09(+1.75%) |
May 27, 2005 | 5.243 | 5.252 | 5.203 | 5.233 | 381,693 | -0.02(-0.46%) |
May 26, 2005 | 5.155 | 5.279 | 5.155 | 5.257 | 1,239,670 | +0.11(+2.04%) |
May 25, 2005 | 5.171 | 5.171 | 5.130 | 5.152 | 531,923 | -0.02(-0.36%) |
May 24, 2005 | 5.149 | 5.190 | 5.114 | 5.171 | 512,634 | +0.03(+0.63%) |
May 23, 2005 | 5.138 | 5.190 | 5.128 | 5.138 | 352,760 | -0.02(-0.31%) |
May 20, 2005 | 5.163 | 5.187 | 5.114 | 5.155 | 597,579 | +0.02(+0.47%) |
May 19, 2005 | 5.068 | 5.157 | 5.063 | 5.130 | 704,779 | +0.10(+1.98%) |
May 18, 2005 | 4.960 | 5.063 | 4.944 | 5.031 | 432,512 | +0.07(+1.41%) |
May 17, 2005 | 4.933 | 4.960 | 4.890 | 4.960 | 395,418 | +0.01(+0.27%) |
May 16, 2005 | 4.974 | 4.974 | 4.907 | 4.947 | 536,003 | -0.04(-0.76%) |
May 13, 2005 | 5.004 | 5.055 | 4.952 | 4.985 | 734,083 | -0.05(-0.91%) |
May 12, 2005 | 5.068 | 5.068 | 4.987 | 5.031 | 603,885 | -0.04(-0.80%) |
May 11, 2005 | 5.095 | 5.095 | 5.020 | 5.071 | 491,491 | -0.05(-0.95%) |
May 10, 2005 | 5.190 | 5.192 | 5.095 | 5.119 | 1,304,213 | -0.11(-2.01%) |
May 09, 2005 | 5.176 | 5.246 | 5.171 | 5.225 | 1,035,284 | +0.20(+3.91%) |
May 06, 2005 | 5.057 | 5.057 | 4.979 | 5.028 | 1,063,475 | +0.15(+3.04%) |
May 05, 2005 | 4.960 | 4.974 | 4.871 | 4.880 | 222,562 | -0.04(-0.82%) |
May 04, 2005 | 4.834 | 4.955 | 4.831 | 4.920 | 1,483,376 | +0.20(+4.29%) |
May 03, 2005 | 4.637 | 4.812 | 4.623 | 4.718 | 1,665,506 | +0.18(+3.86%) |
May 02, 2005 | 4.785 | 4.791 | 4.486 | 4.543 | 2,499,743 | -0.32(-6.49%) |
Apr 29, 2005 | 4.853 | 4.915 | 4.785 | 4.858 | 1,263,410 | +0.01(+0.11%) |
Apr 28, 2005 | 4.826 | 4.855 | 4.812 | 4.853 | 928,454 | +0.06(+1.18%) |
Apr 27, 2005 | 4.826 | 4.869 | 4.788 | 4.796 | 990,401 | +0.01(+0.23%) |
Apr 26, 2005 | 4.799 | 4.866 | 4.782 | 4.785 | 1,461,861 | -0.02(-0.34%) |
Apr 25, 2005 | 4.853 | 4.863 | 4.715 | 4.801 | 1,063,846 | -0.05(-1.06%) |
Apr 22, 2005 | 4.907 | 4.907 | 4.828 | 4.853 | 432,141 | -0.06(-1.21%) |
Apr 21, 2005 | 4.942 | 4.960 | 4.901 | 4.912 | 411,739 | -0.02(-0.44%) |
Apr 20, 2005 | 4.995 | 5.014 | 4.923 | 4.933 | 221,078 | -0.09(-1.72%) |
Apr 19, 2005 | 5.022 | 5.068 | 4.979 | 5.020 | 669,911 | -0.00(-0.05%) |
Apr 18, 2005 | 5.055 | 5.055 | 4.947 | 5.022 | 762,646 | -0.09(-1.69%) |
Apr 15, 2005 | 5.249 | 5.249 | 5.079 | 5.109 | 413,965 | -0.18(-3.37%) |
Apr 14, 2005 | 5.284 | 5.319 | 5.262 | 5.287 | 457,365 | -0.01(-0.20%) |
Apr 13, 2005 | 5.365 | 5.378 | 5.243 | 5.297 | 435,850 | -0.04(-0.81%) |
Apr 12, 2005 | 5.297 | 5.341 | 5.195 | 5.341 | 698,473 | +0.02(+0.41%) |
Apr 11, 2005 | 5.327 | 5.341 | 5.311 | 5.319 | 520,053 | -0.01(-0.15%) |
Apr 08, 2005 | 5.257 | 5.386 | 5.257 | 5.327 | 360,921 | -0.02(-0.30%) |
Apr 07, 2005 | 5.314 | 5.351 | 5.265 | 5.343 | 277,460 | +0.03(+0.61%) |
Apr 06, 2005 | 5.243 | 5.327 | 5.243 | 5.311 | 444,753 | +0.03(+0.61%) |
Apr 05, 2005 | 5.303 | 5.308 | 5.257 | 5.279 | 242,592 | -0.01(-0.10%) |
Apr 04, 2005 | 5.330 | 5.330 | 5.265 | 5.284 | 487,039 | -0.02(-0.31%) |
Apr 01, 2005 | 5.217 | 5.330 | 5.217 | 5.300 | 1,320,164 | +0.25(+4.91%) |
Mar 31, 2005 | 5.041 | 5.117 | 5.006 | 5.052 | 617,238 | -0.01(-0.11%) |
Mar 30, 2005 | 4.974 | 5.057 | 4.974 | 5.057 | 1,455,185 | +0.11(+2.18%) |
Mar 29, 2005 | 5.079 | 5.084 | 4.933 | 4.950 | 1,215,188 | -0.16(-3.22%) |
Mar 28, 2005 | 5.176 | 5.198 | 5.103 | 5.114 | 514,118 | -0.01(-0.26%) |
Mar 24, 2005 | 5.179 | 5.230 | 5.114 | 5.128 | 334,584 | -0.08(-1.50%) |
Mar 23, 2005 | 5.270 | 5.295 | 5.176 | 5.206 | 2,197,429 | +0.10(+2.01%) |
Mar 22, 2005 | 5.203 | 5.217 | 5.087 | 5.103 | 1,254,137 | -0.03(-0.53%) |
Mar 21, 2005 | 5.203 | 5.203 | 5.082 | 5.130 | 1,204,060 | +0.08(+1.49%) |
Mar 18, 2005 | 5.109 | 5.138 | 5.031 | 5.055 | 919,923 | +0.07(+1.35%) |
Mar 17, 2005 | 5.014 | 5.033 | 4.947 | 4.987 | 487,410 | +0.04(+0.82%) |
Mar 16, 2005 | 4.963 | 4.990 | 4.920 | 4.947 | 346,825 | -0.02(-0.43%) |
Mar 15, 2005 | 5.004 | 5.022 | 4.936 | 4.968 | 1,753,789 | +0.09(+1.77%) |
Mar 14, 2005 | 4.987 | 4.995 | 4.863 | 4.882 | 1,881,391 | -0.11(-2.11%) |
Mar 11, 2005 | 4.987 | 5.009 | 4.958 | 4.987 | 1,452,217 | +0.08(+1.65%) |
Mar 10, 2005 | 5.101 | 5.101 | 4.812 | 4.907 | 1,961,884 | -0.21(-4.06%) |
Mar 09, 2005 | 5.190 | 5.203 | 5.109 | 5.114 | 1,166,596 | -0.07(-1.30%) |
Mar 08, 2005 | 5.119 | 5.200 | 5.119 | 5.181 | 622,431 | +0.06(+1.21%) |
Mar 07, 2005 | 5.082 | 5.122 | 5.068 | 5.119 | 849,074 | +0.02(+0.48%) |
Mar 04, 2005 | 5.095 | 5.122 | 5.082 | 5.095 | 1,672,924 | -0.12(-2.33%) |
Mar 03, 2005 | 5.138 | 5.233 | 5.138 | 5.217 | 1,095,747 | -0.01(-0.15%) |
Mar 02, 2005 | 5.203 | 5.230 | 5.155 | 5.225 | 924,003 | -0.01(-0.10%) |