Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.035 | 5.050 | 5.001 | 5.031 | 970,142 | -0.00(-0.07%) |
May 27, 2005 | 5.036 | 5.050 | 5.009 | 5.035 | 1,933,909 | -0.00(-0.02%) |
May 26, 2005 | 4.941 | 5.043 | 4.937 | 5.036 | 1,781,959 | +0.10(+1.98%) |
May 25, 2005 | 4.956 | 4.968 | 4.916 | 4.938 | 1,566,785 | +0.00(+0.04%) |
May 24, 2005 | 4.960 | 4.964 | 4.903 | 4.936 | 1,879,185 | -0.07(-1.35%) |
May 23, 2005 | 4.948 | 5.021 | 4.944 | 5.004 | 2,576,774 | +0.08(+1.57%) |
May 20, 2005 | 4.819 | 4.933 | 4.814 | 4.927 | 2,654,874 | +0.11(+2.25%) |
May 19, 2005 | 4.831 | 4.834 | 4.793 | 4.818 | 1,717,141 | -0.01(-0.23%) |
May 18, 2005 | 4.697 | 4.872 | 4.697 | 4.830 | 1,987,569 | +0.15(+3.24%) |
May 17, 2005 | 4.661 | 4.678 | 4.618 | 4.678 | 1,627,352 | -0.00(-0.08%) |
May 16, 2005 | 4.609 | 4.682 | 4.560 | 4.682 | 1,593,881 | +0.09(+2.05%) |
May 13, 2005 | 4.634 | 4.644 | 4.565 | 4.588 | 3,440,127 | -0.03(-0.59%) |
May 12, 2005 | 4.771 | 4.792 | 4.614 | 4.615 | 2,676,657 | -0.16(-3.37%) |
May 11, 2005 | 4.800 | 4.814 | 4.725 | 4.776 | 2,197,962 | +0.01(+0.24%) |
May 10, 2005 | 4.819 | 4.833 | 4.745 | 4.765 | 1,437,149 | -0.05(-1.04%) |
May 09, 2005 | 4.762 | 4.819 | 4.756 | 4.815 | 1,567,847 | +0.09(+1.87%) |
May 06, 2005 | 4.753 | 4.762 | 4.673 | 4.726 | 2,133,144 | +0.03(+0.56%) |
May 05, 2005 | 4.827 | 4.875 | 4.669 | 4.700 | 7,081,083 | -0.13(-2.63%) |
May 04, 2005 | 4.691 | 4.950 | 4.691 | 4.827 | 9,833,716 | +0.32(+7.08%) |
May 03, 2005 | 4.433 | 4.531 | 4.414 | 4.508 | 2,933,804 | +0.08(+1.70%) |
May 02, 2005 | 4.348 | 4.448 | 4.321 | 4.433 | 2,896,082 | +0.13(+3.02%) |
Apr 29, 2005 | 4.279 | 4.340 | 4.279 | 4.303 | 3,255,236 | +0.04(+1.04%) |
Apr 28, 2005 | 4.221 | 4.333 | 4.221 | 4.258 | 3,744,558 | -0.03(-0.68%) |
Apr 27, 2005 | 4.306 | 4.323 | 4.244 | 4.288 | 2,319,097 | -0.02(-0.42%) |
Apr 26, 2005 | 4.329 | 4.384 | 4.305 | 4.306 | 4,150,998 | -0.01(-0.30%) |
Apr 25, 2005 | 4.400 | 4.403 | 4.317 | 4.319 | 4,004,892 | -0.07(-1.61%) |
Apr 22, 2005 | 4.433 | 4.442 | 4.353 | 4.389 | 3,436,407 | -0.14(-2.99%) |
Apr 21, 2005 | 4.466 | 4.548 | 4.424 | 4.525 | 2,444,482 | +0.13(+3.07%) |
Apr 20, 2005 | 4.482 | 4.506 | 4.389 | 4.390 | 2,528,958 | -0.09(-2.04%) |
Apr 19, 2005 | 4.470 | 4.488 | 4.395 | 4.482 | 2,786,104 | +0.10(+2.36%) |
Apr 18, 2005 | 4.275 | 4.400 | 4.275 | 4.378 | 3,170,761 | +0.10(+2.40%) |
Apr 15, 2005 | 4.339 | 4.365 | 4.262 | 4.275 | 3,797,156 | -0.05(-1.24%) |
Apr 14, 2005 | 4.415 | 4.475 | 4.313 | 4.329 | 4,702,481 | -0.08(-1.71%) |
Apr 13, 2005 | 4.489 | 4.507 | 4.402 | 4.404 | 6,488,159 | +0.06(+1.41%) |
Apr 12, 2005 | 4.419 | 4.437 | 4.226 | 4.343 | 9,688,672 | -0.12(-2.74%) |
Apr 11, 2005 | 4.638 | 4.639 | 4.466 | 4.466 | 4,102,650 | -0.19(-3.99%) |
Apr 08, 2005 | 4.688 | 4.701 | 4.646 | 4.651 | 1,557,221 | -0.04(-0.78%) |
Apr 07, 2005 | 4.644 | 4.702 | 4.642 | 4.688 | 997,769 | +0.02(+0.42%) |
Apr 06, 2005 | 4.629 | 4.696 | 4.629 | 4.668 | 1,261,822 | +0.05(+1.06%) |
Apr 05, 2005 | 4.549 | 4.673 | 4.549 | 4.619 | 2,142,176 | +0.07(+1.53%) |
Apr 04, 2005 | 4.541 | 4.564 | 4.459 | 4.549 | 1,223,038 | +0.00(+0.10%) |
Apr 01, 2005 | 4.598 | 4.644 | 4.525 | 4.545 | 1,830,306 | -0.04(-0.80%) |
Mar 31, 2005 | 4.593 | 4.596 | 4.530 | 4.581 | 2,014,134 | -0.00(-0.04%) |
Mar 30, 2005 | 4.542 | 4.583 | 4.532 | 4.583 | 2,657,000 | +0.04(+0.91%) |
Mar 29, 2005 | 4.625 | 4.632 | 4.538 | 4.542 | 2,339,817 | -0.08(-1.81%) |
Mar 28, 2005 | 4.665 | 4.665 | 4.616 | 4.625 | 3,391,779 | -0.04(-0.85%) |
Mar 24, 2005 | 4.659 | 4.771 | 4.659 | 4.665 | 2,387,102 | -0.02(-0.38%) |
Mar 23, 2005 | 4.746 | 4.783 | 4.673 | 4.683 | 2,388,165 | -0.09(-1.82%) |
Mar 22, 2005 | 4.752 | 4.860 | 4.748 | 4.769 | 1,429,180 | -0.00(-0.10%) |
Mar 21, 2005 | 4.716 | 4.816 | 4.691 | 4.774 | 1,856,340 | +0.02(+0.50%) |
Mar 18, 2005 | 4.777 | 4.797 | 4.713 | 4.751 | 2,103,923 | -0.03(-0.67%) |
Mar 17, 2005 | 4.809 | 4.837 | 4.744 | 4.783 | 1,635,322 | -0.04(-0.82%) |
Mar 16, 2005 | 4.724 | 4.888 | 4.724 | 4.822 | 4,436,302 | -0.16(-3.21%) |
Mar 15, 2005 | 4.995 | 5.049 | 4.969 | 4.982 | 868,133 | -0.01(-0.23%) |
Mar 14, 2005 | 4.936 | 5.004 | 4.916 | 4.993 | 1,207,099 | +0.04(+0.89%) |
Mar 11, 2005 | 4.865 | 4.979 | 4.865 | 4.949 | 1,208,693 | +0.07(+1.37%) |
Mar 10, 2005 | 4.847 | 4.923 | 4.847 | 4.882 | 1,273,511 | -0.00(-0.06%) |
Mar 09, 2005 | 4.849 | 4.909 | 4.801 | 4.885 | 2,242,059 | +0.01(+0.27%) |
Mar 08, 2005 | 4.970 | 4.978 | 4.850 | 4.872 | 2,121,455 | -0.06(-1.20%) |
Mar 07, 2005 | 4.922 | 4.940 | 4.917 | 4.931 | 1,832,963 | +0.00(+0.08%) |
Mar 04, 2005 | 5.018 | 5.040 | 4.909 | 4.928 | 2,922,115 | -0.09(-1.76%) |
Mar 03, 2005 | 5.030 | 5.079 | 5.008 | 5.016 | 4,017,643 | -0.00(-0.09%) |
Mar 02, 2005 | 5.016 | 5.021 | 4.855 | 5.021 | 6,364,367 | -0.07(-1.30%) |