Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.800 | 4.805 | 4.711 | 4.733 | 98,126 | -0.00(-0.09%) |
May 27, 2005 | 4.711 | 4.760 | 4.711 | 4.738 | 52,080 | +0.05(+1.05%) |
May 26, 2005 | 4.653 | 4.706 | 4.648 | 4.689 | 65,045 | +0.04(+0.77%) |
May 25, 2005 | 4.675 | 4.689 | 4.621 | 4.653 | 79,797 | -0.07(-1.42%) |
May 24, 2005 | 4.778 | 4.809 | 4.662 | 4.720 | 141,713 | -0.10(-2.13%) |
May 23, 2005 | 4.832 | 4.885 | 4.818 | 4.823 | 47,163 | -0.01(-0.19%) |
May 20, 2005 | 4.854 | 4.854 | 4.809 | 4.832 | 84,715 | -0.05(-1.01%) |
May 19, 2005 | 4.774 | 4.894 | 4.760 | 4.881 | 224,640 | +0.14(+3.02%) |
May 18, 2005 | 4.657 | 4.742 | 4.657 | 4.738 | 75,550 | +0.05(+1.15%) |
May 17, 2005 | 4.666 | 4.684 | 4.630 | 4.684 | 88,962 | -0.07(-1.51%) |
May 16, 2005 | 4.698 | 4.756 | 4.698 | 4.756 | 115,561 | +0.01(+0.28%) |
May 13, 2005 | 4.787 | 4.787 | 4.706 | 4.742 | 83,373 | +0.01(+0.19%) |
May 12, 2005 | 4.702 | 4.733 | 4.698 | 4.733 | 60,127 | -0.01(-0.28%) |
May 11, 2005 | 4.724 | 4.765 | 4.684 | 4.747 | 61,692 | +0.00(+0.09%) |
May 10, 2005 | 4.832 | 4.832 | 4.698 | 4.742 | 84,268 | -0.10(-2.03%) |
May 09, 2005 | 4.845 | 4.850 | 4.818 | 4.841 | 88,738 | +0.02(+0.46%) |
May 06, 2005 | 4.841 | 4.859 | 4.818 | 4.818 | 96,338 | +0.04(+0.94%) |
May 05, 2005 | 4.818 | 4.827 | 4.742 | 4.774 | 73,538 | +0.00(+0.00%) |
May 04, 2005 | 4.702 | 4.796 | 4.680 | 4.774 | 164,065 | +0.05(+1.14%) |
May 03, 2005 | 4.653 | 4.765 | 4.653 | 4.720 | 143,725 | +0.05(+1.05%) |
May 02, 2005 | 4.653 | 4.671 | 4.613 | 4.671 | 241,404 | -0.00(-0.10%) |
Apr 29, 2005 | 4.621 | 4.693 | 4.608 | 4.675 | 49,398 | +0.09(+1.95%) |
Apr 28, 2005 | 4.613 | 4.639 | 4.586 | 4.586 | 40,457 | -0.04(-0.97%) |
Apr 27, 2005 | 4.586 | 4.671 | 4.577 | 4.630 | 45,822 | +0.02(+0.49%) |
Apr 26, 2005 | 4.653 | 4.653 | 4.608 | 4.608 | 88,515 | -0.02(-0.48%) |
Apr 25, 2005 | 4.604 | 4.671 | 4.604 | 4.630 | 111,314 | +0.08(+1.77%) |
Apr 22, 2005 | 4.527 | 4.595 | 4.510 | 4.550 | 273,144 | -0.11(-2.40%) |
Apr 21, 2005 | 4.541 | 4.662 | 4.519 | 4.662 | 145,513 | +0.13(+2.86%) |
Apr 20, 2005 | 4.608 | 4.608 | 4.460 | 4.532 | 251,016 | -0.08(-1.65%) |
Apr 19, 2005 | 4.563 | 4.630 | 4.536 | 4.608 | 201,394 | +0.08(+1.88%) |
Apr 18, 2005 | 4.519 | 4.536 | 4.407 | 4.523 | 148,642 | -0.04(-0.88%) |
Apr 15, 2005 | 4.698 | 4.698 | 4.563 | 4.563 | 271,580 | -0.18(-3.77%) |
Apr 14, 2005 | 4.787 | 4.832 | 4.653 | 4.742 | 173,677 | -0.09(-1.85%) |
Apr 13, 2005 | 4.903 | 4.957 | 4.787 | 4.832 | 179,935 | -0.10(-2.00%) |
Apr 12, 2005 | 4.997 | 5.002 | 4.885 | 4.930 | 202,958 | -0.08(-1.61%) |
Apr 11, 2005 | 5.087 | 5.087 | 4.979 | 5.011 | 155,795 | -0.09(-1.75%) |
Apr 08, 2005 | 5.131 | 5.167 | 5.096 | 5.100 | 34,198 | -0.01(-0.18%) |
Apr 07, 2005 | 5.123 | 5.140 | 5.096 | 5.109 | 61,245 | +0.00(+0.00%) |
Apr 06, 2005 | 5.163 | 5.190 | 5.109 | 5.109 | 74,209 | -0.01(-0.17%) |
Apr 05, 2005 | 5.033 | 5.123 | 5.033 | 5.118 | 124,055 | +0.11(+2.14%) |
Apr 04, 2005 | 4.948 | 5.033 | 4.939 | 5.011 | 104,161 | +0.07(+1.36%) |
Apr 01, 2005 | 5.011 | 5.046 | 4.930 | 4.944 | 136,348 | -0.03(-0.63%) |
Mar 31, 2005 | 5.055 | 5.055 | 4.966 | 4.975 | 86,503 | -0.08(-1.59%) |
Mar 30, 2005 | 4.966 | 5.055 | 4.953 | 5.055 | 66,609 | +0.11(+2.26%) |
Mar 29, 2005 | 5.105 | 5.136 | 4.921 | 4.944 | 248,780 | -0.27(-5.23%) |
Mar 28, 2005 | 5.145 | 5.252 | 5.145 | 5.216 | 95,667 | +0.04(+0.69%) |
Mar 24, 2005 | 5.123 | 5.181 | 5.100 | 5.181 | 64,598 | +0.08(+1.58%) |
Mar 23, 2005 | 5.154 | 5.154 | 5.080 | 5.100 | 140,372 | -0.07(-1.30%) |
Mar 22, 2005 | 5.190 | 5.324 | 5.154 | 5.167 | 96,338 | -0.05(-0.94%) |
Mar 21, 2005 | 5.261 | 5.297 | 5.212 | 5.216 | 73,762 | -0.04(-0.77%) |
Mar 18, 2005 | 5.279 | 5.310 | 5.216 | 5.257 | 156,018 | -0.01(-0.25%) |
Mar 17, 2005 | 5.257 | 5.324 | 5.212 | 5.270 | 148,419 | -0.03(-0.59%) |
Mar 16, 2005 | 5.463 | 5.489 | 5.301 | 5.301 | 40,234 | -0.11(-2.07%) |
Mar 15, 2005 | 5.458 | 5.498 | 5.391 | 5.413 | 50,516 | -0.03(-0.49%) |
Mar 14, 2005 | 5.489 | 5.489 | 5.436 | 5.440 | 47,610 | -0.09(-1.70%) |
Mar 11, 2005 | 5.507 | 5.592 | 5.413 | 5.534 | 101,702 | +0.03(+0.57%) |
Mar 10, 2005 | 5.548 | 5.574 | 5.480 | 5.503 | 72,421 | -0.04(-0.81%) |
Mar 09, 2005 | 5.601 | 5.606 | 5.521 | 5.548 | 96,785 | +0.04(+0.65%) |
Mar 08, 2005 | 5.548 | 5.579 | 5.480 | 5.512 | 63,480 | -0.03(-0.57%) |
Mar 07, 2005 | 5.570 | 5.592 | 5.543 | 5.543 | 115,114 | +0.00(+0.00%) |
Mar 04, 2005 | 5.507 | 5.574 | 5.503 | 5.543 | 80,021 | +0.06(+1.14%) |
Mar 03, 2005 | 5.480 | 5.521 | 5.449 | 5.480 | 98,126 | -0.01(-0.24%) |
Mar 02, 2005 | 5.445 | 5.543 | 5.431 | 5.494 | 172,336 | +0.00(+0.08%) |