Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.350 | 4.450 | 4.350 | 4.360 | 6,000 | +0.01(+0.23%) |
May 27, 2005 | 4.521 | 4.521 | 4.350 | 4.350 | 11,332 | -0.04(-0.91%) |
May 26, 2005 | 4.470 | 4.500 | 4.370 | 4.390 | 9,501 | +0.00(+0.00%) |
May 25, 2005 | 4.350 | 4.580 | 4.330 | 4.390 | 9,020 | -0.06(-1.35%) |
May 24, 2005 | 4.328 | 4.528 | 4.280 | 4.450 | 8,900 | +0.11(+2.53%) |
May 23, 2005 | 4.280 | 4.420 | 4.270 | 4.340 | 7,400 | +0.05(+1.17%) |
May 20, 2005 | 4.310 | 4.500 | 4.270 | 4.290 | 10,673 | -0.08(-1.83%) |
May 19, 2005 | 4.390 | 4.600 | 4.300 | 4.370 | 10,500 | -0.12(-2.69%) |
May 18, 2005 | 4.590 | 4.610 | 4.470 | 4.491 | 5,200 | +0.01(+0.25%) |
May 17, 2005 | 4.400 | 4.600 | 4.330 | 4.480 | 13,999 | +0.19(+4.43%) |
May 16, 2005 | 4.560 | 4.560 | 4.240 | 4.290 | 6,930 | -0.20(-4.45%) |
May 13, 2005 | 4.600 | 4.650 | 4.226 | 4.490 | 35,585 | -0.31(-6.46%) |
May 12, 2005 | 4.810 | 4.840 | 4.790 | 4.800 | 6,711 | +0.03(+0.63%) |
May 11, 2005 | 4.840 | 4.860 | 4.770 | 4.770 | 15,174 | +0.01(+0.21%) |
May 10, 2005 | 4.550 | 4.990 | 4.550 | 4.760 | 53,627 | +0.31(+6.97%) |
May 09, 2005 | 4.370 | 4.550 | 4.300 | 4.450 | 21,798 | +0.07(+1.62%) |
May 06, 2005 | 3.920 | 4.390 | 3.920 | 4.379 | 40,137 | +0.38(+9.47%) |
May 05, 2005 | 4.200 | 4.340 | 4.000 | 4.000 | 29,568 | -0.18(-4.31%) |
May 04, 2005 | 3.930 | 4.350 | 3.610 | 4.180 | 155,899 | +0.16(+4.01%) |
May 03, 2005 | 4.200 | 4.540 | 3.850 | 4.019 | 88,938 | -0.40(-9.07%) |
May 02, 2005 | 4.500 | 4.600 | 4.168 | 4.420 | 53,532 | -0.13(-2.86%) |
Apr 29, 2005 | 4.570 | 4.729 | 4.500 | 4.550 | 12,421 | +0.04(+0.89%) |
Apr 28, 2005 | 4.730 | 4.750 | 4.500 | 4.510 | 21,827 | -0.16(-3.43%) |
Apr 27, 2005 | 4.660 | 4.740 | 4.500 | 4.670 | 37,575 | -0.09(-1.89%) |
Apr 26, 2005 | 4.750 | 4.850 | 4.700 | 4.760 | 29,159 | -0.06(-1.22%) |
Apr 25, 2005 | 4.840 | 4.850 | 4.720 | 4.819 | 20,300 | -0.02(-0.41%) |
Apr 22, 2005 | 5.000 | 5.000 | 4.780 | 4.839 | 10,790 | -0.23(-4.56%) |
Apr 21, 2005 | 5.000 | 5.070 | 4.770 | 5.070 | 34,076 | -0.03(-0.59%) |
Apr 20, 2005 | 5.100 | 5.109 | 5.000 | 5.100 | 23,932 | -0.05(-0.97%) |
Apr 19, 2005 | 5.250 | 5.290 | 5.110 | 5.150 | 7,800 | -0.01(-0.19%) |
Apr 18, 2005 | 5.160 | 5.200 | 5.150 | 5.160 | 3,330 | -0.02(-0.39%) |
Apr 15, 2005 | 5.440 | 5.440 | 5.180 | 5.180 | 22,137 | -0.04(-0.73%) |
Apr 14, 2005 | 5.150 | 5.400 | 5.130 | 5.218 | 12,815 | -0.03(-0.61%) |
Apr 13, 2005 | 5.200 | 5.300 | 5.180 | 5.250 | 11,864 | -0.07(-1.30%) |
Apr 12, 2005 | 5.180 | 5.440 | 5.130 | 5.319 | 8,401 | +0.17(+3.28%) |
Apr 11, 2005 | 5.230 | 5.340 | 5.150 | 5.150 | 8,705 | -0.08(-1.53%) |
Apr 08, 2005 | 5.180 | 5.290 | 5.160 | 5.230 | 17,192 | +0.03(+0.58%) |
Apr 07, 2005 | 5.720 | 5.720 | 5.170 | 5.200 | 14,128 | -0.36(-6.47%) |
Apr 06, 2005 | 5.740 | 5.750 | 5.550 | 5.560 | 6,810 | -0.03(-0.54%) |
Apr 05, 2005 | 5.280 | 5.660 | 5.280 | 5.590 | 11,998 | -0.11(-1.93%) |
Apr 04, 2005 | 5.740 | 5.740 | 5.650 | 5.700 | 6,630 | +0.10(+1.80%) |
Apr 01, 2005 | 5.160 | 5.750 | 5.101 | 5.599 | 25,629 | +0.40(+7.67%) |
Mar 31, 2005 | 5.200 | 5.290 | 5.200 | 5.200 | 5,915 | -0.01(-0.19%) |
Mar 30, 2005 | 5.320 | 5.320 | 5.110 | 5.210 | 10,800 | -0.06(-1.14%) |
Mar 29, 2005 | 5.330 | 5.330 | 5.260 | 5.270 | 25,862 | -0.09(-1.70%) |
Mar 28, 2005 | 5.600 | 5.600 | 5.340 | 5.361 | 7,106 | +0.04(+0.77%) |
Mar 24, 2005 | 5.370 | 5.700 | 5.310 | 5.320 | 16,685 | -0.04(-0.75%) |
Mar 23, 2005 | 5.550 | 5.750 | 5.360 | 5.360 | 6,300 | +0.01(+0.19%) |
Mar 22, 2005 | 5.850 | 5.870 | 5.350 | 5.350 | 43,585 | -0.53(-9.01%) |
Mar 21, 2005 | 5.750 | 6.000 | 5.750 | 5.880 | 9,071 | -0.12(-2.00%) |
Mar 18, 2005 | 5.890 | 6.000 | 5.700 | 6.000 | 15,715 | +0.00(+0.00%) |
Mar 17, 2005 | 6.040 | 6.040 | 5.690 | 6.000 | 23,914 | -0.19(-3.07%) |
Mar 16, 2005 | 6.500 | 6.550 | 6.150 | 6.190 | 52,729 | -0.27(-4.18%) |
Mar 15, 2005 | 6.110 | 6.589 | 6.110 | 6.460 | 34,627 | +0.26(+4.19%) |
Mar 14, 2005 | 6.080 | 6.250 | 6.080 | 6.200 | 41,565 | +0.16(+2.65%) |
Mar 11, 2005 | 5.900 | 6.080 | 5.900 | 6.040 | 53,863 | +0.25(+4.32%) |
Mar 10, 2005 | 5.730 | 5.850 | 5.730 | 5.790 | 28,050 | -0.08(-1.36%) |
Mar 09, 2005 | 5.800 | 5.900 | 5.700 | 5.870 | 60,138 | +0.12(+2.09%) |
Mar 08, 2005 | 5.400 | 5.830 | 5.400 | 5.750 | 55,833 | +0.25(+4.55%) |
Mar 07, 2005 | 5.370 | 5.540 | 5.310 | 5.500 | 27,333 | +0.22(+4.17%) |
Mar 04, 2005 | 5.280 | 5.290 | 5.150 | 5.280 | 17,861 | +0.12(+2.33%) |
Mar 03, 2005 | 5.060 | 5.200 | 5.050 | 5.160 | 15,776 | +0.11(+2.18%) |
Mar 02, 2005 | 5.080 | 5.160 | 5.030 | 5.050 | 39,626 | +0.00(+0.00%) |