Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.036 | 4.209 | 4.013 | 4.178 | 1,038,427 | -0.01(-0.19%) |
May 27, 2005 | 4.029 | 4.232 | 4.029 | 4.185 | 1,328,559 | +0.20(+4.91%) |
May 26, 2005 | 4.076 | 4.076 | 3.989 | 3.989 | 1,296,918 | -0.13(-3.05%) |
May 25, 2005 | 4.256 | 4.256 | 4.036 | 4.115 | 1,852,302 | -0.13(-2.96%) |
May 24, 2005 | 4.154 | 4.264 | 4.138 | 4.240 | 1,710,426 | +0.14(+3.44%) |
May 23, 2005 | 3.958 | 4.131 | 3.958 | 4.099 | 1,114,214 | +0.13(+3.36%) |
May 20, 2005 | 3.982 | 3.982 | 3.911 | 3.966 | 989,179 | -0.02(-0.39%) |
May 19, 2005 | 3.935 | 4.013 | 3.895 | 3.982 | 828,547 | +0.04(+0.99%) |
May 18, 2005 | 3.613 | 4.005 | 3.613 | 3.942 | 1,060,244 | +0.04(+1.00%) |
May 17, 2005 | 3.895 | 3.958 | 3.880 | 3.903 | 837,095 | +0.02(+0.61%) |
May 16, 2005 | 3.833 | 3.911 | 3.809 | 3.880 | 1,687,460 | -0.02(-0.60%) |
May 13, 2005 | 4.076 | 4.076 | 3.848 | 3.903 | 1,889,430 | -0.20(-4.78%) |
May 12, 2005 | 4.154 | 4.154 | 4.021 | 4.099 | 1,134,755 | -0.08(-1.88%) |
May 11, 2005 | 4.232 | 4.232 | 4.115 | 4.178 | 1,274,080 | -0.10(-2.38%) |
May 10, 2005 | 4.358 | 4.389 | 4.185 | 4.279 | 1,011,634 | -0.02(-0.55%) |
May 09, 2005 | 4.389 | 4.389 | 4.303 | 4.303 | 645,078 | -0.05(-1.26%) |
May 06, 2005 | 4.209 | 4.358 | 4.170 | 4.358 | 1,797,568 | +0.10(+2.39%) |
May 05, 2005 | 4.381 | 4.381 | 4.256 | 4.256 | 825,868 | -0.10(-2.34%) |
May 04, 2005 | 4.326 | 4.397 | 4.303 | 4.358 | 1,073,131 | +0.09(+2.02%) |
May 03, 2005 | 4.185 | 4.295 | 4.185 | 4.272 | 988,158 | +0.01(+0.18%) |
May 02, 2005 | 4.193 | 4.264 | 4.146 | 4.264 | 1,038,937 | +0.07(+1.68%) |
Apr 29, 2005 | 4.154 | 4.264 | 4.131 | 4.193 | 993,006 | +0.12(+2.88%) |
Apr 28, 2005 | 4.052 | 4.154 | 4.021 | 4.076 | 1,401,921 | +0.02(+0.39%) |
Apr 27, 2005 | 4.162 | 4.170 | 3.982 | 4.060 | 2,268,745 | -0.13(-3.00%) |
Apr 26, 2005 | 4.303 | 4.303 | 4.178 | 4.185 | 743,319 | -0.09(-2.20%) |
Apr 25, 2005 | 4.240 | 4.287 | 4.193 | 4.279 | 1,103,114 | +0.04(+0.92%) |
Apr 22, 2005 | 4.358 | 4.366 | 4.240 | 4.240 | 716,781 | -0.07(-1.64%) |
Apr 21, 2005 | 4.358 | 4.389 | 4.272 | 4.311 | 705,171 | -0.02(-0.54%) |
Apr 20, 2005 | 4.397 | 4.452 | 4.272 | 4.334 | 1,072,365 | -0.05(-1.25%) |
Apr 19, 2005 | 4.232 | 4.389 | 4.193 | 4.389 | 1,651,353 | +0.18(+4.28%) |
Apr 18, 2005 | 4.154 | 4.272 | 4.154 | 4.209 | 1,810,454 | +0.05(+1.32%) |
Apr 15, 2005 | 4.279 | 4.342 | 4.138 | 4.154 | 1,384,187 | -0.12(-2.75%) |
Apr 14, 2005 | 4.326 | 4.397 | 4.272 | 4.272 | 1,577,608 | -0.17(-3.88%) |
Apr 13, 2005 | 4.593 | 4.632 | 4.421 | 4.444 | 1,064,072 | -0.14(-3.08%) |
Apr 12, 2005 | 4.609 | 4.624 | 4.460 | 4.585 | 1,207,990 | -0.02(-0.51%) |
Apr 11, 2005 | 4.758 | 4.789 | 4.577 | 4.609 | 1,066,241 | -0.11(-2.33%) |
Apr 08, 2005 | 4.750 | 4.844 | 4.703 | 4.718 | 998,237 | -0.06(-1.31%) |
Apr 07, 2005 | 4.734 | 4.859 | 4.718 | 4.781 | 1,308,273 | +0.08(+1.67%) |
Apr 06, 2005 | 4.663 | 4.734 | 4.640 | 4.703 | 864,527 | +0.04(+0.84%) |
Apr 05, 2005 | 4.656 | 4.734 | 4.632 | 4.663 | 682,843 | +0.02(+0.34%) |
Apr 04, 2005 | 4.750 | 4.750 | 4.632 | 4.648 | 875,499 | -0.15(-3.10%) |
Apr 01, 2005 | 4.703 | 4.836 | 4.695 | 4.797 | 1,188,214 | +0.09(+2.00%) |
Mar 31, 2005 | 4.718 | 4.773 | 4.695 | 4.703 | 1,151,852 | +0.05(+1.01%) |
Mar 30, 2005 | 4.695 | 4.711 | 4.624 | 4.656 | 1,517,260 | +0.00(+0.00%) |
Mar 29, 2005 | 4.695 | 4.789 | 4.601 | 4.656 | 1,129,141 | -0.02(-0.34%) |
Mar 28, 2005 | 4.726 | 4.765 | 4.670 | 4.671 | 1,215,390 | -0.09(-1.81%) |
Mar 24, 2005 | 4.820 | 4.891 | 4.711 | 4.758 | 1,445,301 | -0.04(-0.82%) |
Mar 23, 2005 | 4.883 | 4.914 | 4.789 | 4.797 | 1,487,915 | -0.12(-2.39%) |
Mar 22, 2005 | 5.095 | 5.149 | 4.906 | 4.914 | 1,742,323 | -0.14(-2.79%) |
Mar 21, 2005 | 5.071 | 5.095 | 4.938 | 5.055 | 1,375,128 | -0.13(-2.57%) |
Mar 18, 2005 | 5.173 | 5.251 | 5.165 | 5.189 | 729,540 | -0.06(-1.19%) |
Mar 17, 2005 | 5.134 | 5.259 | 5.102 | 5.251 | 1,101,965 | -0.02(-0.30%) |
Mar 16, 2005 | 5.330 | 5.361 | 5.259 | 5.267 | 1,755,464 | +0.02(+0.45%) |
Mar 15, 2005 | 5.369 | 5.369 | 5.220 | 5.244 | 1,645,740 | -0.10(-1.91%) |
Mar 14, 2005 | 5.369 | 5.377 | 5.291 | 5.345 | 1,554,005 | -0.08(-1.45%) |
Mar 11, 2005 | 5.581 | 5.581 | 5.369 | 5.424 | 2,826,681 | -0.16(-2.95%) |
Mar 10, 2005 | 5.635 | 5.635 | 5.494 | 5.588 | 1,473,753 | -0.06(-1.11%) |
Mar 09, 2005 | 5.682 | 5.745 | 5.604 | 5.651 | 1,873,354 | -0.03(-0.55%) |
Mar 08, 2005 | 5.494 | 5.729 | 5.494 | 5.682 | 2,657,629 | +0.30(+5.53%) |
Mar 07, 2005 | 5.361 | 5.439 | 5.306 | 5.385 | 2,227,535 | +0.01(+0.15%) |
Mar 04, 2005 | 5.275 | 5.439 | 5.259 | 5.377 | 2,455,660 | +0.16(+3.16%) |
Mar 03, 2005 | 5.126 | 5.212 | 5.095 | 5.212 | 1,478,346 | +0.02(+0.45%) |
Mar 02, 2005 | 5.040 | 5.220 | 5.016 | 5.189 | 1,877,820 | +0.16(+3.28%) |