Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.744 | 4.755 | 4.669 | 4.669 | 716,754 | -0.07(-1.47%) |
May 27, 2005 | 4.697 | 4.756 | 4.691 | 4.738 | 1,030,334 | +0.02(+0.53%) |
May 26, 2005 | 4.673 | 4.727 | 4.667 | 4.714 | 753,944 | +0.06(+1.37%) |
May 25, 2005 | 4.671 | 4.691 | 4.638 | 4.650 | 808,039 | -0.01(-0.13%) |
May 24, 2005 | 4.613 | 4.670 | 4.603 | 4.656 | 1,040,477 | +0.05(+1.13%) |
May 23, 2005 | 4.555 | 4.613 | 4.548 | 4.603 | 917,919 | +0.06(+1.33%) |
May 20, 2005 | 4.632 | 4.645 | 4.542 | 4.543 | 1,299,962 | -0.09(-2.04%) |
May 19, 2005 | 4.660 | 4.670 | 4.614 | 4.638 | 921,300 | -0.01(-0.25%) |
May 18, 2005 | 4.647 | 4.656 | 4.620 | 4.650 | 499,530 | +0.01(+0.18%) |
May 17, 2005 | 4.661 | 4.671 | 4.585 | 4.641 | 629,695 | +0.00(+0.10%) |
May 16, 2005 | 4.614 | 4.685 | 4.613 | 4.637 | 802,122 | +0.03(+0.62%) |
May 13, 2005 | 4.583 | 4.648 | 4.532 | 4.608 | 632,231 | +0.02(+0.46%) |
May 12, 2005 | 4.318 | 4.697 | 4.318 | 4.587 | 1,794,422 | +0.35(+8.18%) |
May 11, 2005 | 4.224 | 4.253 | 4.168 | 4.240 | 341,472 | +0.01(+0.25%) |
May 10, 2005 | 4.200 | 4.252 | 4.194 | 4.230 | 487,697 | -0.03(-0.69%) |
May 09, 2005 | 4.135 | 4.259 | 4.116 | 4.259 | 274,699 | +0.12(+2.97%) |
May 06, 2005 | 4.139 | 4.140 | 4.099 | 4.136 | 262,866 | +0.00(+0.00%) |
May 05, 2005 | 4.083 | 4.139 | 4.055 | 4.136 | 328,794 | +0.05(+1.30%) |
May 04, 2005 | 4.028 | 4.108 | 4.028 | 4.083 | 214,688 | +0.05(+1.35%) |
May 03, 2005 | 4.034 | 4.058 | 4.019 | 4.028 | 507,137 | -0.01(-0.15%) |
May 02, 2005 | 4.088 | 4.135 | 4.023 | 4.034 | 259,485 | -0.04(-0.87%) |
Apr 29, 2005 | 4.023 | 4.070 | 3.993 | 4.070 | 229,057 | +0.04(+1.12%) |
Apr 28, 2005 | 4.057 | 4.082 | 4.024 | 4.025 | 279,770 | -0.03(-0.82%) |
Apr 27, 2005 | 4.072 | 4.082 | 4.047 | 4.058 | 344,853 | -0.01(-0.23%) |
Apr 26, 2005 | 4.141 | 4.157 | 4.068 | 4.068 | 305,127 | -0.05(-1.32%) |
Apr 25, 2005 | 4.082 | 4.224 | 4.070 | 4.122 | 262,866 | +0.05(+1.28%) |
Apr 22, 2005 | 4.081 | 4.090 | 4.017 | 4.070 | 361,758 | +0.00(+0.03%) |
Apr 21, 2005 | 4.088 | 4.088 | 4.028 | 4.069 | 165,664 | +0.01(+0.26%) |
Apr 20, 2005 | 4.131 | 4.131 | 4.034 | 4.058 | 251,033 | -0.07(-1.78%) |
Apr 19, 2005 | 4.109 | 4.141 | 4.018 | 4.131 | 822,408 | +0.05(+1.13%) |
Apr 18, 2005 | 4.064 | 4.088 | 4.021 | 4.085 | 257,794 | +0.03(+0.79%) |
Apr 15, 2005 | 4.176 | 4.176 | 4.042 | 4.053 | 163,129 | -0.09(-2.25%) |
Apr 14, 2005 | 4.117 | 4.160 | 4.094 | 4.147 | 410,781 | +0.03(+0.72%) |
Apr 13, 2005 | 4.124 | 4.140 | 4.098 | 4.117 | 118,332 | -0.02(-0.51%) |
Apr 12, 2005 | 4.103 | 4.141 | 4.025 | 4.139 | 300,901 | +0.02(+0.57%) |
Apr 11, 2005 | 4.165 | 4.165 | 4.086 | 4.115 | 324,568 | -0.05(-1.19%) |
Apr 08, 2005 | 4.083 | 4.246 | 4.083 | 4.165 | 522,351 | +0.08(+2.03%) |
Apr 07, 2005 | 4.060 | 4.150 | 4.058 | 4.082 | 684,635 | +0.02(+0.55%) |
Apr 06, 2005 | 3.961 | 4.072 | 3.934 | 4.059 | 440,364 | +0.11(+2.72%) |
Apr 05, 2005 | 3.928 | 3.975 | 3.904 | 3.952 | 304,282 | +0.02(+0.60%) |
Apr 04, 2005 | 3.902 | 4.023 | 3.877 | 3.928 | 317,806 | +0.04(+0.97%) |
Apr 01, 2005 | 4.137 | 4.137 | 3.810 | 3.890 | 390,495 | -0.24(-5.81%) |
Mar 31, 2005 | 3.952 | 4.130 | 3.910 | 4.130 | 415,007 | +0.26(+6.60%) |
Mar 30, 2005 | 3.792 | 3.875 | 3.781 | 3.875 | 242,580 | +0.08(+2.02%) |
Mar 29, 2005 | 3.816 | 3.837 | 3.774 | 3.798 | 145,379 | -0.04(-0.99%) |
Mar 28, 2005 | 3.674 | 3.844 | 3.674 | 3.836 | 282,306 | +0.19(+5.26%) |
Mar 24, 2005 | 3.662 | 3.695 | 3.644 | 3.644 | 62,546 | -0.03(-0.71%) |
Mar 23, 2005 | 3.679 | 3.691 | 3.663 | 3.670 | 247,652 | -0.01(-0.29%) |
Mar 22, 2005 | 3.679 | 3.697 | 3.679 | 3.681 | 90,439 | +0.00(+0.03%) |
Mar 21, 2005 | 3.672 | 3.688 | 3.671 | 3.679 | 187,640 | +0.01(+0.19%) |
Mar 18, 2005 | 3.724 | 3.724 | 3.671 | 3.672 | 282,306 | -0.01(-0.19%) |
Mar 17, 2005 | 3.668 | 3.701 | 3.664 | 3.679 | 164,819 | +0.01(+0.16%) |
Mar 16, 2005 | 3.685 | 3.697 | 3.672 | 3.674 | 49,023 | +0.01(+0.16%) |
Mar 15, 2005 | 3.679 | 3.702 | 3.668 | 3.668 | 129,320 | +0.00(+0.13%) |
Mar 14, 2005 | 3.668 | 3.679 | 3.624 | 3.663 | 135,236 | +0.01(+0.16%) |
Mar 11, 2005 | 3.721 | 3.724 | 3.632 | 3.657 | 76,915 | -0.05(-1.40%) |
Mar 10, 2005 | 3.740 | 3.750 | 3.709 | 3.709 | 63,392 | -0.00(-0.03%) |
Mar 09, 2005 | 3.709 | 3.720 | 3.703 | 3.710 | 98,891 | +0.00(+0.03%) |
Mar 08, 2005 | 3.716 | 3.727 | 3.708 | 3.709 | 69,308 | -0.01(-0.19%) |
Mar 07, 2005 | 3.733 | 3.745 | 3.665 | 3.716 | 163,129 | -0.00(-0.13%) |
Mar 04, 2005 | 3.625 | 3.733 | 3.608 | 3.721 | 174,117 | +0.13(+3.49%) |
Mar 03, 2005 | 3.649 | 3.745 | 3.548 | 3.595 | 300,901 | -0.08(-2.25%) |
Mar 02, 2005 | 3.608 | 3.681 | 3.608 | 3.678 | 80,296 | +0.07(+2.07%) |