Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.183 | 4.183 | 4.183 | 4.183 | 550 | +0.00(+0.04%) |
May 27, 2005 | 4.181 | 4.181 | 4.181 | 4.181 | 825 | +0.00(+0.00%) |
May 26, 2005 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
May 25, 2005 | 4.199 | 4.199 | 4.181 | 4.181 | 8,801 | -0.02(-0.48%) |
May 24, 2005 | 4.181 | 4.209 | 4.181 | 4.201 | 2,475 | +0.00(+0.04%) |
May 23, 2005 | 4.205 | 4.232 | 4.199 | 4.199 | 5,231 | -0.01(-0.13%) |
May 20, 2005 | 4.245 | 4.245 | 4.205 | 4.205 | 1,100 | -0.02(-0.47%) |
May 19, 2005 | 4.225 | 4.225 | 4.225 | 4.225 | 550 | +0.01(+0.17%) |
May 18, 2005 | 4.254 | 4.254 | 4.218 | 4.218 | 5,225 | +0.01(+0.22%) |
May 17, 2005 | 4.209 | 4.209 | 4.209 | 4.209 | 0 | +0.00(+0.00%) |
May 16, 2005 | 4.254 | 4.254 | 4.200 | 4.209 | 36,166 | -0.03(-0.60%) |
May 13, 2005 | 4.245 | 4.245 | 4.234 | 4.234 | 1,100 | -0.01(-0.26%) |
May 12, 2005 | 4.245 | 4.245 | 4.245 | 4.245 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.245 | 4.245 | 4.245 | 4.245 | 9,037 | +0.00(+0.00%) |
May 10, 2005 | 4.245 | 4.245 | 4.245 | 4.245 | 0 | +0.00(+0.00%) |
May 09, 2005 | 4.199 | 4.245 | 4.199 | 4.245 | 25,027 | +0.01(+0.30%) |
May 06, 2005 | 4.189 | 4.232 | 4.189 | 4.232 | 1,856 | +0.03(+0.74%) |
May 05, 2005 | 4.199 | 4.201 | 4.199 | 4.201 | 550 | -0.03(-0.77%) |
May 04, 2005 | 4.200 | 4.234 | 4.199 | 4.234 | 6,639 | +0.03(+0.65%) |
May 03, 2005 | 4.207 | 4.207 | 4.207 | 4.207 | 550 | +0.00(+0.08%) |
May 02, 2005 | 4.227 | 4.227 | 4.204 | 4.204 | 3,154 | +0.00(+0.01%) |
Apr 29, 2005 | 4.254 | 4.254 | 4.199 | 4.203 | 1,925 | -0.02(-0.52%) |
Apr 28, 2005 | 4.236 | 4.247 | 4.225 | 4.225 | 1,925 | -0.04(-0.98%) |
Apr 27, 2005 | 4.147 | 4.267 | 4.145 | 4.267 | 19,189 | +0.12(+2.91%) |
Apr 26, 2005 | 4.138 | 4.146 | 4.138 | 4.146 | 1,650 | -0.00(-0.06%) |
Apr 25, 2005 | 4.172 | 4.172 | 4.149 | 4.149 | 550 | +0.06(+1.38%) |
Apr 22, 2005 | 4.134 | 4.134 | 4.092 | 4.092 | 7,588 | -0.02(-0.40%) |
Apr 21, 2005 | 4.120 | 4.120 | 4.109 | 4.109 | 1,650 | +0.01(+0.22%) |
Apr 20, 2005 | 4.090 | 4.149 | 4.090 | 4.100 | 2,304 | -0.04(-0.88%) |
Apr 19, 2005 | 4.090 | 4.136 | 4.090 | 4.136 | 4,708 | +0.07(+1.74%) |
Apr 18, 2005 | 4.063 | 4.065 | 4.060 | 4.065 | 3,025 | +0.02(+0.40%) |
Apr 15, 2005 | 4.049 | 4.049 | 4.049 | 4.049 | 3,311 | +0.00(+0.00%) |
Apr 14, 2005 | 4.049 | 4.049 | 4.049 | 4.049 | 1,375 | +0.00(+0.00%) |
Apr 13, 2005 | 4.049 | 4.049 | 4.049 | 4.049 | 654 | -0.01(-0.21%) |
Apr 12, 2005 | 4.057 | 4.057 | 4.057 | 4.057 | 893 | -0.03(-0.77%) |
Apr 11, 2005 | 4.045 | 4.089 | 4.045 | 4.089 | 825 | +0.05(+1.12%) |
Apr 08, 2005 | 4.027 | 4.069 | 4.027 | 4.043 | 14,186 | +0.03(+0.82%) |
Apr 07, 2005 | 4.012 | 4.018 | 4.009 | 4.010 | 9,972 | +0.00(+0.05%) |
Apr 06, 2005 | 4.018 | 4.020 | 4.009 | 4.009 | 10,451 | +0.01(+0.14%) |
Apr 05, 2005 | 4.003 | 4.003 | 4.002 | 4.003 | 2,684 | -0.03(-0.81%) |
Apr 04, 2005 | 4.009 | 4.036 | 4.000 | 4.036 | 2,200 | +0.00(+0.00%) |
Apr 01, 2005 | 4.030 | 4.036 | 4.030 | 4.036 | 550 | +0.02(+0.41%) |
Mar 31, 2005 | 4.018 | 4.027 | 4.018 | 4.020 | 3,850 | -0.01(-0.27%) |
Mar 30, 2005 | 3.989 | 4.030 | 3.989 | 4.030 | 2,200 | +0.05(+1.28%) |
Mar 29, 2005 | 4.029 | 4.040 | 3.980 | 3.980 | 11,724 | -0.05(-1.18%) |
Mar 28, 2005 | 4.054 | 4.063 | 4.027 | 4.027 | 2,475 | -0.08(-1.92%) |
Mar 24, 2005 | 4.143 | 4.143 | 4.106 | 4.106 | 1,925 | -0.10(-2.28%) |
Mar 23, 2005 | 4.198 | 4.225 | 4.183 | 4.201 | 21,730 | -0.00(-0.00%) |
Mar 22, 2005 | 4.205 | 4.205 | 4.202 | 4.202 | 3,300 | +0.00(+0.05%) |
Mar 21, 2005 | 4.199 | 4.199 | 4.199 | 4.199 | 3,850 | +0.00(+0.00%) |
Mar 18, 2005 | 4.199 | 4.228 | 4.199 | 4.199 | 6,600 | -0.04(-0.86%) |
Mar 17, 2005 | 4.225 | 4.236 | 4.218 | 4.236 | 2,995 | +0.01(+0.17%) |
Mar 16, 2005 | 4.209 | 4.236 | 4.209 | 4.229 | 8,938 | -0.03(-0.60%) |
Mar 15, 2005 | 4.252 | 4.256 | 4.246 | 4.254 | 115,101 | +0.00(+0.00%) |
Mar 14, 2005 | 4.260 | 4.260 | 4.252 | 4.254 | 1,787 | +0.00(+0.00%) |
Mar 11, 2005 | 4.254 | 4.263 | 4.241 | 4.254 | 4,208 | +0.03(+0.65%) |
Mar 10, 2005 | 4.245 | 4.254 | 4.227 | 4.227 | 10,863 | +0.00(+0.00%) |
Mar 09, 2005 | 4.227 | 4.227 | 4.227 | 4.227 | 8,801 | -0.01(-0.34%) |
Mar 08, 2005 | 4.236 | 4.247 | 4.236 | 4.241 | 33,278 | -0.01(-0.30%) |
Mar 07, 2005 | 4.256 | 4.256 | 4.254 | 4.254 | 550 | +0.02(+0.43%) |
Mar 04, 2005 | 4.236 | 4.236 | 4.236 | 4.236 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 4.236 | 4.236 | 4.236 | 4.236 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 4.227 | 4.249 | 4.227 | 4.236 | 19,527 | -0.01(-0.21%) |