Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.680 | 4.750 | 4.570 | 4.570 | 2,165,851 | -0.16(-3.38%) |
May 27, 2005 | 4.810 | 4.830 | 4.590 | 4.730 | 1,593,695 | -0.05(-1.05%) |
May 26, 2005 | 4.700 | 4.780 | 4.650 | 4.780 | 1,286,019 | +0.09(+1.92%) |
May 25, 2005 | 4.750 | 4.780 | 4.610 | 4.690 | 1,988,019 | +0.00(+0.00%) |
May 24, 2005 | 4.610 | 4.750 | 4.520 | 4.690 | 1,871,000 | +0.04(+0.86%) |
May 23, 2005 | 4.600 | 4.750 | 4.560 | 4.650 | 2,454,698 | +0.05(+1.09%) |
May 20, 2005 | 4.320 | 4.670 | 4.310 | 4.600 | 2,734,483 | +0.21(+4.78%) |
May 19, 2005 | 4.430 | 4.450 | 4.320 | 4.390 | 752,557 | -0.01(-0.23%) |
May 18, 2005 | 4.200 | 4.420 | 4.180 | 4.400 | 1,003,900 | +0.15(+3.53%) |
May 17, 2005 | 4.280 | 4.290 | 4.170 | 4.250 | 927,542 | -0.04(-0.93%) |
May 16, 2005 | 4.200 | 4.330 | 4.140 | 4.290 | 1,337,182 | +0.12(+2.88%) |
May 13, 2005 | 4.160 | 4.250 | 4.100 | 4.170 | 1,665,909 | -0.01(-0.24%) |
May 12, 2005 | 4.290 | 4.330 | 4.160 | 4.180 | 2,082,942 | -0.11(-2.56%) |
May 11, 2005 | 4.430 | 4.450 | 4.260 | 4.290 | 1,481,156 | -0.16(-3.60%) |
May 10, 2005 | 4.470 | 4.580 | 4.360 | 4.450 | 1,516,863 | +0.00(+0.00%) |
May 09, 2005 | 4.460 | 4.480 | 4.360 | 4.450 | 1,952,915 | +0.01(+0.23%) |
May 06, 2005 | 4.590 | 4.610 | 4.380 | 4.440 | 1,493,082 | -0.10(-2.20%) |
May 05, 2005 | 4.490 | 4.560 | 4.400 | 4.540 | 1,304,771 | +0.04(+0.89%) |
May 04, 2005 | 4.410 | 4.540 | 4.400 | 4.500 | 961,289 | +0.09(+2.04%) |
May 03, 2005 | 4.410 | 4.480 | 4.350 | 4.410 | 809,866 | -0.02(-0.45%) |
May 02, 2005 | 4.450 | 4.470 | 4.350 | 4.430 | 1,462,041 | -0.02(-0.45%) |
Apr 29, 2005 | 4.400 | 4.500 | 4.330 | 4.450 | 1,673,300 | +0.05(+1.14%) |
Apr 28, 2005 | 4.570 | 4.570 | 4.380 | 4.400 | 2,397,868 | -0.13(-2.87%) |
Apr 27, 2005 | 4.560 | 4.640 | 4.450 | 4.530 | 1,054,027 | -0.04(-0.77%) |
Apr 26, 2005 | 4.600 | 4.700 | 4.490 | 4.565 | 1,527,205 | -0.06(-1.40%) |
Apr 25, 2005 | 4.650 | 4.700 | 4.540 | 4.630 | 1,400,436 | +0.00(+0.00%) |
Apr 22, 2005 | 4.721 | 4.750 | 4.550 | 4.630 | 2,960,367 | -0.14(-2.94%) |
Apr 21, 2005 | 4.680 | 4.820 | 4.660 | 4.770 | 1,723,559 | +0.12(+2.58%) |
Apr 20, 2005 | 4.820 | 4.820 | 4.600 | 4.650 | 3,767,055 | +0.02(+0.43%) |
Apr 19, 2005 | 4.550 | 4.660 | 4.500 | 4.630 | 2,460,854 | +0.12(+2.66%) |
Apr 18, 2005 | 4.450 | 4.530 | 4.390 | 4.510 | 6,162,267 | +0.07(+1.58%) |
Apr 15, 2005 | 4.560 | 4.660 | 4.170 | 4.440 | 10,211,499 | -0.56(-11.20%) |
Apr 14, 2005 | 5.140 | 5.170 | 4.970 | 5.000 | 1,740,499 | -0.16(-3.10%) |
Apr 13, 2005 | 5.145 | 5.250 | 5.091 | 5.160 | 3,598,705 | -0.16(-3.01%) |
Apr 12, 2005 | 5.170 | 5.410 | 5.170 | 5.320 | 3,582,742 | +0.09(+1.72%) |
Apr 11, 2005 | 5.250 | 5.270 | 5.140 | 5.230 | 1,771,478 | -0.03(-0.57%) |
Apr 08, 2005 | 5.560 | 5.570 | 5.160 | 5.260 | 6,707,426 | -0.30(-5.40%) |
Apr 07, 2005 | 5.650 | 5.680 | 5.500 | 5.560 | 3,792,241 | -0.06(-1.07%) |
Apr 06, 2005 | 5.560 | 5.720 | 5.520 | 5.620 | 1,944,664 | +0.03(+0.54%) |
Apr 05, 2005 | 5.830 | 5.870 | 5.520 | 5.590 | 1,903,104 | -0.23(-3.95%) |
Apr 04, 2005 | 5.850 | 5.910 | 5.770 | 5.820 | 1,511,089 | -0.09(-1.52%) |
Apr 01, 2005 | 5.900 | 6.050 | 5.890 | 5.910 | 2,485,247 | +0.02(+0.34%) |
Mar 31, 2005 | 5.760 | 5.890 | 5.550 | 5.890 | 4,987,910 | +0.09(+1.55%) |
Mar 30, 2005 | 5.510 | 5.810 | 5.510 | 5.800 | 1,822,052 | +0.26(+4.69%) |
Mar 29, 2005 | 5.680 | 5.760 | 5.510 | 5.540 | 1,139,861 | -0.19(-3.32%) |
Mar 28, 2005 | 5.860 | 5.870 | 5.680 | 5.730 | 1,672,055 | -0.09(-1.55%) |
Mar 24, 2005 | 5.900 | 6.010 | 5.820 | 5.820 | 1,035,171 | -0.08(-1.36%) |
Mar 23, 2005 | 5.910 | 5.990 | 5.849 | 5.900 | 2,345,721 | -0.05(-0.84%) |
Mar 22, 2005 | 6.000 | 6.090 | 5.900 | 5.950 | 1,127,693 | -0.06(-1.00%) |
Mar 21, 2005 | 6.100 | 6.130 | 5.990 | 6.010 | 703,280 | -0.08(-1.31%) |
Mar 18, 2005 | 6.190 | 6.250 | 5.900 | 6.090 | 2,780,393 | -0.13(-2.09%) |
Mar 17, 2005 | 6.120 | 6.270 | 6.120 | 6.220 | 1,311,858 | +0.07(+1.14%) |
Mar 16, 2005 | 6.200 | 6.300 | 6.100 | 6.150 | 1,675,370 | -0.05(-0.81%) |
Mar 15, 2005 | 6.190 | 6.280 | 6.180 | 6.200 | 1,978,497 | +0.04(+0.65%) |
Mar 14, 2005 | 6.030 | 6.170 | 6.030 | 6.160 | 1,530,825 | +0.10(+1.65%) |
Mar 11, 2005 | 6.130 | 6.140 | 5.900 | 6.060 | 1,317,839 | -0.04(-0.66%) |
Mar 10, 2005 | 6.140 | 6.180 | 6.020 | 6.100 | 1,175,203 | -0.02(-0.33%) |
Mar 09, 2005 | 6.000 | 6.260 | 5.990 | 6.120 | 1,895,163 | +0.06(+0.99%) |
Mar 08, 2005 | 6.200 | 6.220 | 6.050 | 6.060 | 780,452 | -0.11(-1.78%) |
Mar 07, 2005 | 6.010 | 6.210 | 5.990 | 6.170 | 1,148,859 | +0.13(+2.15%) |
Mar 04, 2005 | 6.110 | 6.140 | 6.000 | 6.040 | 646,142 | -0.02(-0.33%) |
Mar 03, 2005 | 6.080 | 6.140 | 6.000 | 6.060 | 824,857 | +0.00(+0.00%) |
Mar 02, 2005 | 6.030 | 6.170 | 6.000 | 6.060 | 1,436,016 | -0.06(-0.98%) |