Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.432 | 4.432 | 4.403 | 4.420 | 5,753 | +0.00(+0.00%) |
May 27, 2005 | 4.379 | 4.426 | 4.361 | 4.420 | 13,876 | +0.04(+0.94%) |
May 26, 2005 | 4.373 | 4.379 | 4.343 | 4.379 | 1,015 | -0.01(-0.13%) |
May 25, 2005 | 4.332 | 4.385 | 4.332 | 4.385 | 15,737 | +0.04(+0.95%) |
May 24, 2005 | 4.355 | 4.373 | 4.320 | 4.343 | 10,999 | -0.03(-0.68%) |
May 23, 2005 | 4.278 | 4.373 | 4.278 | 4.373 | 18,952 | -0.02(-0.54%) |
May 20, 2005 | 4.373 | 4.397 | 4.373 | 4.397 | 24,367 | -0.04(-0.80%) |
May 19, 2005 | 4.491 | 4.521 | 4.373 | 4.432 | 22,675 | +0.00(+0.00%) |
May 18, 2005 | 4.237 | 4.432 | 4.231 | 4.432 | 36,889 | +0.20(+4.60%) |
May 17, 2005 | 4.261 | 4.261 | 4.237 | 4.237 | 17,598 | -0.09(-2.05%) |
May 16, 2005 | 4.225 | 4.326 | 4.225 | 4.326 | 11,337 | +0.06(+1.39%) |
May 13, 2005 | 4.261 | 4.267 | 4.255 | 4.267 | 2,538 | -0.02(-0.41%) |
May 12, 2005 | 4.284 | 4.314 | 4.196 | 4.284 | 24,536 | +0.09(+2.11%) |
May 11, 2005 | 4.219 | 4.219 | 4.196 | 4.196 | 3,045 | -0.05(-1.25%) |
May 10, 2005 | 4.190 | 4.249 | 4.166 | 4.249 | 18,106 | +0.00(+0.00%) |
May 09, 2005 | 4.202 | 4.249 | 4.166 | 4.249 | 18,952 | -0.01(-0.14%) |
May 06, 2005 | 4.213 | 4.255 | 4.166 | 4.255 | 42,643 | -0.08(-1.77%) |
May 05, 2005 | 4.314 | 4.332 | 4.314 | 4.332 | 3,384 | -0.02(-0.41%) |
May 04, 2005 | 4.373 | 4.373 | 4.349 | 4.349 | 19,460 | +0.09(+2.22%) |
May 03, 2005 | 4.255 | 4.267 | 4.255 | 4.255 | 18,783 | -0.06(-1.37%) |
May 02, 2005 | 4.367 | 4.367 | 4.166 | 4.314 | 20,475 | -0.06(-1.35%) |
Apr 29, 2005 | 4.355 | 4.379 | 4.314 | 4.373 | 7,953 | +0.03(+0.68%) |
Apr 28, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 6,938 | -0.03(-0.68%) |
Apr 27, 2005 | 4.332 | 4.373 | 4.332 | 4.373 | 49,919 | +0.01(+0.27%) |
Apr 26, 2005 | 4.343 | 4.361 | 4.343 | 4.361 | 2,369 | -0.01(-0.27%) |
Apr 25, 2005 | 4.343 | 4.373 | 4.343 | 4.373 | 1,692 | +0.03(+0.68%) |
Apr 22, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 2,538 | +0.00(+0.00%) |
Apr 21, 2005 | 4.367 | 4.385 | 4.314 | 4.343 | 14,722 | -0.01(-0.27%) |
Apr 20, 2005 | 4.349 | 4.361 | 4.349 | 4.355 | 1,015 | +0.00(+0.00%) |
Apr 19, 2005 | 4.343 | 4.355 | 4.343 | 4.355 | 3,892 | -0.01(-0.27%) |
Apr 18, 2005 | 4.343 | 4.367 | 4.343 | 4.367 | 2,876 | -0.01(-0.14%) |
Apr 15, 2005 | 4.343 | 4.373 | 4.343 | 4.373 | 4,738 | +0.01(+0.27%) |
Apr 14, 2005 | 4.367 | 4.367 | 4.343 | 4.361 | 8,122 | -0.01(-0.14%) |
Apr 13, 2005 | 4.343 | 4.379 | 4.332 | 4.367 | 21,829 | +0.02(+0.54%) |
Apr 12, 2005 | 4.373 | 4.373 | 4.314 | 4.343 | 20,983 | +0.03(+0.68%) |
Apr 11, 2005 | 4.284 | 4.343 | 4.267 | 4.314 | 29,951 | -0.02(-0.54%) |
Apr 08, 2005 | 4.343 | 4.343 | 4.326 | 4.338 | 17,091 | -0.04(-0.94%) |
Apr 07, 2005 | 4.373 | 4.379 | 4.343 | 4.379 | 676 | +0.02(+0.41%) |
Apr 06, 2005 | 4.373 | 4.403 | 4.314 | 4.361 | 15,060 | -0.02(-0.54%) |
Apr 05, 2005 | 4.373 | 4.426 | 4.348 | 4.385 | 9,814 | -0.02(-0.40%) |
Apr 04, 2005 | 4.355 | 4.403 | 4.343 | 4.403 | 24,367 | +0.04(+0.81%) |
Apr 01, 2005 | 4.343 | 4.373 | 4.284 | 4.367 | 20,137 | -0.01(-0.14%) |
Mar 31, 2005 | 4.373 | 4.385 | 4.361 | 4.373 | 5,076 | +0.00(+0.00%) |
Mar 30, 2005 | 4.343 | 4.373 | 4.343 | 4.373 | 13,029 | +0.02(+0.54%) |
Mar 29, 2005 | 4.320 | 4.379 | 4.284 | 4.349 | 8,291 | -0.03(-0.67%) |
Mar 28, 2005 | 4.314 | 4.379 | 4.314 | 4.379 | 12,183 | +0.04(+0.82%) |
Mar 24, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 507 | -0.01(-0.14%) |
Mar 23, 2005 | 4.343 | 4.349 | 4.273 | 4.349 | 16,414 | -0.02(-0.41%) |
Mar 22, 2005 | 4.391 | 4.403 | 4.367 | 4.367 | 15,229 | -0.04(-0.81%) |
Mar 21, 2005 | 4.379 | 4.414 | 4.373 | 4.403 | 17,260 | +0.02(+0.54%) |
Mar 18, 2005 | 4.320 | 4.391 | 4.290 | 4.379 | 29,105 | +0.01(+0.27%) |
Mar 17, 2005 | 4.255 | 4.373 | 4.225 | 4.367 | 21,321 | +0.16(+3.79%) |
Mar 16, 2005 | 4.225 | 4.231 | 4.196 | 4.208 | 5,076 | -0.05(-1.11%) |
Mar 15, 2005 | 4.255 | 4.314 | 4.255 | 4.255 | 7,614 | -0.01(-0.28%) |
Mar 14, 2005 | 4.284 | 4.290 | 4.255 | 4.267 | 6,091 | -0.02(-0.41%) |
Mar 11, 2005 | 4.284 | 4.332 | 4.284 | 4.284 | 8,460 | -0.01(-0.14%) |
Mar 10, 2005 | 4.314 | 4.349 | 4.261 | 4.290 | 26,229 | -0.08(-1.76%) |
Mar 09, 2005 | 4.373 | 4.403 | 4.361 | 4.367 | 14,722 | -0.02(-0.40%) |
Mar 08, 2005 | 4.373 | 4.426 | 4.373 | 4.385 | 5,076 | +0.01(+0.27%) |
Mar 07, 2005 | 4.373 | 4.403 | 4.373 | 4.373 | 507 | +0.00(+0.00%) |
Mar 04, 2005 | 4.373 | 4.373 | 4.373 | 4.373 | 9,137 | +0.00(+0.00%) |
Mar 03, 2005 | 4.373 | 4.432 | 4.373 | 4.373 | 6,261 | +0.01(+0.14%) |
Mar 02, 2005 | 4.343 | 4.438 | 4.314 | 4.367 | 68,364 | +0.04(+0.82%) |