Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.846 | 4.885 | 4.777 | 4.885 | 7,150 | -0.03(-0.63%) |
May 27, 2005 | 4.885 | 4.954 | 4.808 | 4.915 | 12,220 | -0.04(-0.78%) |
May 26, 2005 | 4.931 | 4.954 | 4.862 | 4.954 | 3,770 | -0.02(-0.46%) |
May 25, 2005 | 4.931 | 4.985 | 4.931 | 4.977 | 5,850 | -0.02(-0.31%) |
May 24, 2005 | 4.992 | 4.992 | 4.992 | 4.992 | 650 | +0.04(+0.78%) |
May 23, 2005 | 4.954 | 5.000 | 4.954 | 4.954 | 10,140 | +0.03(+0.63%) |
May 20, 2005 | 4.808 | 4.923 | 4.808 | 4.923 | 10,660 | +0.12(+2.56%) |
May 19, 2005 | 4.923 | 4.923 | 4.800 | 4.800 | 41,600 | -0.05(-0.95%) |
May 18, 2005 | 4.738 | 4.885 | 4.731 | 4.846 | 13,780 | +0.12(+2.44%) |
May 17, 2005 | 4.754 | 4.800 | 4.615 | 4.731 | 39,390 | -0.01(-0.16%) |
May 16, 2005 | 4.692 | 4.769 | 4.692 | 4.738 | 8,450 | -0.07(-1.44%) |
May 13, 2005 | 4.846 | 4.846 | 4.808 | 4.808 | 910 | +0.02(+0.32%) |
May 12, 2005 | 4.815 | 4.877 | 4.738 | 4.792 | 23,140 | -0.09(-1.89%) |
May 11, 2005 | 4.815 | 4.892 | 4.808 | 4.885 | 20,800 | +0.00(+0.00%) |
May 10, 2005 | 4.846 | 4.885 | 4.769 | 4.885 | 4,810 | +0.00(+0.00%) |
May 09, 2005 | 4.885 | 4.892 | 4.738 | 4.885 | 23,920 | -0.08(-1.55%) |
May 06, 2005 | 4.877 | 5.038 | 4.877 | 4.962 | 5,070 | +0.16(+3.37%) |
May 05, 2005 | 4.838 | 4.838 | 4.769 | 4.800 | 8,710 | -0.04(-0.79%) |
May 04, 2005 | 4.923 | 4.923 | 4.785 | 4.838 | 1,170 | -0.06(-1.26%) |
May 03, 2005 | 4.846 | 4.900 | 4.846 | 4.900 | 780 | +0.02(+0.31%) |
May 02, 2005 | 4.808 | 4.885 | 4.808 | 4.885 | 1,040 | -0.03(-0.63%) |
Apr 29, 2005 | 4.885 | 4.915 | 4.777 | 4.915 | 8,190 | -0.02(-0.31%) |
Apr 28, 2005 | 5.000 | 5.000 | 4.931 | 4.931 | 2,210 | -0.05(-0.93%) |
Apr 27, 2005 | 5.015 | 5.038 | 4.938 | 4.977 | 6,240 | -0.08(-1.52%) |
Apr 26, 2005 | 5.154 | 5.177 | 4.969 | 5.054 | 8,710 | -0.18(-3.38%) |
Apr 25, 2005 | 5.269 | 5.308 | 5.115 | 5.231 | 8,190 | -0.11(-2.02%) |
Apr 22, 2005 | 5.362 | 5.362 | 5.308 | 5.338 | 18,330 | +0.00(+0.00%) |
Apr 21, 2005 | 5.308 | 5.338 | 5.308 | 5.338 | 5,200 | -0.03(-0.57%) |
Apr 20, 2005 | 5.338 | 5.369 | 5.338 | 5.369 | 7,150 | +0.03(+0.58%) |
Apr 19, 2005 | 5.377 | 5.377 | 5.308 | 5.338 | 4,160 | -0.02(-0.29%) |
Apr 18, 2005 | 5.385 | 5.385 | 5.315 | 5.354 | 2,470 | -0.01(-0.14%) |
Apr 15, 2005 | 5.385 | 5.385 | 5.346 | 5.362 | 910 | -0.01(-0.14%) |
Apr 14, 2005 | 5.369 | 5.369 | 5.331 | 5.369 | 1,950 | +0.02(+0.43%) |
Apr 13, 2005 | 5.431 | 5.431 | 5.308 | 5.346 | 16,510 | -0.15(-2.80%) |
Apr 12, 2005 | 5.531 | 5.569 | 5.462 | 5.500 | 16,120 | -0.02(-0.42%) |
Apr 11, 2005 | 5.477 | 5.523 | 5.477 | 5.523 | 1,300 | -0.02(-0.28%) |
Apr 08, 2005 | 5.731 | 5.731 | 5.538 | 5.538 | 9,230 | -0.22(-3.87%) |
Apr 07, 2005 | 5.762 | 5.762 | 5.762 | 5.762 | 650 | +0.00(+0.00%) |
Apr 06, 2005 | 5.731 | 5.762 | 5.731 | 5.762 | 16,250 | +0.03(+0.54%) |
Apr 05, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 49,920 | +0.08(+1.36%) |
Apr 01, 2005 | 5.577 | 5.654 | 5.577 | 5.654 | 15,860 | -0.01(-0.14%) |
Mar 31, 2005 | 5.492 | 5.692 | 5.492 | 5.662 | 19,890 | +0.08(+1.38%) |
Mar 30, 2005 | 5.485 | 5.692 | 5.408 | 5.585 | 6,110 | +0.02(+0.41%) |
Mar 29, 2005 | 5.462 | 5.631 | 5.462 | 5.562 | 12,740 | +0.02(+0.42%) |
Mar 28, 2005 | 5.585 | 5.585 | 5.285 | 5.538 | 11,960 | -0.04(-0.69%) |
Mar 24, 2005 | 5.377 | 5.577 | 5.331 | 5.577 | 10,270 | +0.12(+2.26%) |
Mar 23, 2005 | 5.615 | 5.615 | 5.385 | 5.454 | 32,370 | -0.22(-3.93%) |
Mar 22, 2005 | 5.646 | 5.677 | 5.385 | 5.677 | 20,150 | -0.04(-0.67%) |
Mar 21, 2005 | 5.708 | 5.715 | 5.708 | 5.715 | 1,690 | -0.04(-0.67%) |
Mar 18, 2005 | 5.854 | 5.854 | 5.662 | 5.754 | 10,660 | -0.17(-2.86%) |
Mar 17, 2005 | 5.808 | 5.962 | 5.808 | 5.923 | 22,750 | +0.08(+1.32%) |
Mar 16, 2005 | 5.915 | 5.915 | 5.769 | 5.846 | 6,500 | +0.00(+0.00%) |
Mar 15, 2005 | 5.731 | 5.846 | 5.731 | 5.846 | 6,630 | +0.12(+2.01%) |
Mar 14, 2005 | 5.692 | 5.731 | 5.692 | 5.731 | 1,820 | +0.09(+1.64%) |
Mar 11, 2005 | 5.669 | 5.723 | 5.577 | 5.638 | 10,790 | -0.09(-1.61%) |
Mar 10, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 390 | -0.04(-0.67%) |
Mar 09, 2005 | 5.846 | 6.038 | 5.769 | 5.769 | 16,120 | -0.12(-1.96%) |
Mar 08, 2005 | 5.885 | 5.885 | 5.885 | 5.885 | 5,070 | +0.00(+0.00%) |
Mar 07, 2005 | 5.423 | 5.962 | 5.354 | 5.885 | 38,740 | +0.39(+7.14%) |
Mar 04, 2005 | 4.915 | 5.492 | 4.915 | 5.492 | 19,890 | +0.65(+13.33%) |
Mar 03, 2005 | 4.731 | 4.846 | 4.731 | 4.846 | 6,500 | +0.08(+1.61%) |
Mar 02, 2005 | 4.608 | 4.769 | 4.608 | 4.769 | 7,930 | +0.17(+3.68%) |