Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.100 | 4.132 | 4.100 | 4.118 | 822,127 | +0.00(+0.00%) |
May 27, 2005 | 4.095 | 4.123 | 4.080 | 4.118 | 722,712 | +0.03(+0.66%) |
May 26, 2005 | 4.089 | 4.098 | 4.070 | 4.091 | 929,919 | -0.01(-0.22%) |
May 25, 2005 | 4.102 | 4.136 | 4.088 | 4.100 | 741,701 | -0.01(-0.26%) |
May 24, 2005 | 4.122 | 4.136 | 4.091 | 4.111 | 1,352,711 | -0.00(-0.04%) |
May 23, 2005 | 4.118 | 4.122 | 4.100 | 4.113 | 531,701 | +0.00(+0.09%) |
May 20, 2005 | 4.079 | 4.120 | 4.073 | 4.109 | 1,491,222 | +0.00(+0.04%) |
May 19, 2005 | 4.057 | 4.109 | 4.055 | 4.107 | 7,365,632 | +0.04(+0.88%) |
May 18, 2005 | 4.095 | 4.098 | 4.046 | 4.072 | 1,658,216 | -0.01(-0.31%) |
May 17, 2005 | 4.046 | 4.120 | 4.004 | 4.084 | 2,011,753 | +0.02(+0.44%) |
May 16, 2005 | 4.061 | 4.095 | 4.046 | 4.066 | 1,949,759 | -0.01(-0.31%) |
May 13, 2005 | 4.161 | 4.170 | 4.064 | 4.079 | 1,277,312 | -0.09(-2.06%) |
May 12, 2005 | 4.159 | 4.165 | 4.084 | 4.165 | 1,696,195 | +0.01(+0.17%) |
May 11, 2005 | 4.197 | 4.211 | 4.125 | 4.157 | 2,488,163 | -0.08(-1.86%) |
May 10, 2005 | 4.274 | 4.324 | 4.224 | 4.236 | 1,306,355 | -0.07(-1.70%) |
May 09, 2005 | 4.286 | 4.317 | 4.286 | 4.310 | 2,746,194 | +0.03(+0.59%) |
May 06, 2005 | 4.311 | 4.311 | 4.260 | 4.285 | 1,067,313 | -0.03(-0.62%) |
May 05, 2005 | 4.306 | 4.311 | 4.279 | 4.311 | 2,330,663 | +0.00(+0.00%) |
May 04, 2005 | 4.301 | 4.311 | 4.269 | 4.311 | 1,146,062 | +0.01(+0.12%) |
May 03, 2005 | 4.281 | 4.319 | 4.272 | 4.306 | 972,924 | +0.03(+0.80%) |
May 02, 2005 | 4.295 | 4.308 | 4.272 | 4.272 | 948,908 | -0.04(-0.83%) |
Apr 29, 2005 | 4.294 | 4.311 | 4.267 | 4.308 | 1,075,132 | +0.01(+0.33%) |
Apr 28, 2005 | 4.301 | 4.306 | 4.265 | 4.294 | 818,775 | -0.01(-0.29%) |
Apr 27, 2005 | 4.310 | 4.331 | 4.286 | 4.306 | 1,068,988 | -0.00(-0.08%) |
Apr 26, 2005 | 4.320 | 4.320 | 4.290 | 4.310 | 1,324,227 | -0.04(-0.86%) |
Apr 25, 2005 | 4.342 | 4.358 | 4.326 | 4.347 | 1,691,727 | -0.01(-0.33%) |
Apr 22, 2005 | 4.342 | 4.378 | 4.342 | 4.362 | 680,265 | +0.01(+0.25%) |
Apr 21, 2005 | 4.331 | 4.354 | 4.311 | 4.351 | 1,314,733 | +0.03(+0.62%) |
Apr 20, 2005 | 4.304 | 4.344 | 4.297 | 4.324 | 1,424,759 | -0.01(-0.29%) |
Apr 19, 2005 | 4.311 | 4.340 | 4.279 | 4.337 | 1,379,520 | +0.04(+0.96%) |
Apr 18, 2005 | 4.319 | 4.347 | 4.279 | 4.295 | 945,557 | -0.01(-0.17%) |
Apr 15, 2005 | 4.358 | 4.369 | 4.297 | 4.303 | 2,027,392 | -0.06(-1.40%) |
Apr 14, 2005 | 4.333 | 4.363 | 4.299 | 4.363 | 2,060,902 | +0.02(+0.37%) |
Apr 13, 2005 | 4.406 | 4.406 | 4.345 | 4.347 | 810,398 | -0.05(-1.10%) |
Apr 12, 2005 | 4.380 | 4.412 | 4.344 | 4.396 | 885,238 | +0.01(+0.33%) |
Apr 11, 2005 | 4.363 | 4.394 | 4.342 | 4.381 | 831,063 | +0.01(+0.16%) |
Apr 08, 2005 | 4.367 | 4.388 | 4.353 | 4.374 | 1,170,078 | -0.00(-0.08%) |
Apr 07, 2005 | 4.405 | 4.415 | 4.374 | 4.378 | 1,090,211 | -0.02(-0.53%) |
Apr 06, 2005 | 4.424 | 4.455 | 4.394 | 4.401 | 1,075,132 | -0.06(-1.32%) |
Apr 05, 2005 | 4.437 | 4.471 | 4.421 | 4.460 | 808,722 | +0.03(+0.57%) |
Apr 04, 2005 | 4.405 | 4.457 | 4.394 | 4.435 | 979,068 | +0.01(+0.28%) |
Apr 01, 2005 | 4.471 | 4.471 | 4.403 | 4.422 | 995,265 | -0.05(-1.16%) |
Mar 31, 2005 | 4.433 | 4.474 | 4.421 | 4.474 | 978,509 | +0.07(+1.59%) |
Mar 30, 2005 | 4.431 | 4.431 | 4.396 | 4.405 | 1,119,254 | -0.01(-0.28%) |
Mar 29, 2005 | 4.421 | 4.435 | 4.405 | 4.417 | 1,701,780 | +0.02(+0.49%) |
Mar 28, 2005 | 4.396 | 4.397 | 4.369 | 4.396 | 1,241,009 | -0.01(-0.20%) |
Mar 24, 2005 | 4.401 | 4.414 | 4.397 | 4.405 | 1,424,759 | +0.00(+0.04%) |
Mar 23, 2005 | 4.406 | 4.421 | 4.388 | 4.403 | 1,526,408 | -0.04(-0.97%) |
Mar 22, 2005 | 4.437 | 4.476 | 4.437 | 4.446 | 2,436,221 | +0.03(+0.61%) |
Mar 21, 2005 | 4.426 | 4.440 | 4.414 | 4.419 | 2,439,014 | -0.04(-0.88%) |
Mar 18, 2005 | 4.440 | 4.465 | 4.433 | 4.458 | 1,036,036 | +0.01(+0.20%) |
Mar 17, 2005 | 4.444 | 4.458 | 4.437 | 4.449 | 1,194,653 | +0.01(+0.16%) |
Mar 16, 2005 | 4.405 | 4.442 | 4.399 | 4.442 | 4,044,172 | +0.06(+1.35%) |
Mar 15, 2005 | 4.403 | 4.403 | 4.374 | 4.383 | 726,063 | +0.01(+0.25%) |
Mar 14, 2005 | 4.365 | 4.383 | 4.349 | 4.372 | 949,467 | +0.00(+0.08%) |
Mar 11, 2005 | 4.385 | 4.387 | 4.356 | 4.369 | 1,216,435 | -0.06(-1.29%) |
Mar 10, 2005 | 4.440 | 4.444 | 4.403 | 4.426 | 1,533,669 | +0.01(+0.28%) |
Mar 09, 2005 | 4.401 | 4.426 | 4.381 | 4.414 | 1,782,206 | +0.04(+1.02%) |
Mar 08, 2005 | 4.328 | 4.381 | 4.320 | 4.369 | 2,484,253 | +0.07(+1.62%) |
Mar 07, 2005 | 4.269 | 4.304 | 4.251 | 4.299 | 1,964,280 | +0.03(+0.76%) |
Mar 04, 2005 | 4.256 | 4.285 | 4.233 | 4.267 | 1,237,658 | +0.06(+1.32%) |
Mar 03, 2005 | 4.286 | 4.286 | 4.208 | 4.211 | 1,726,913 | -0.11(-2.53%) |
Mar 02, 2005 | 4.258 | 4.329 | 4.256 | 4.320 | 1,544,839 | +0.06(+1.51%) |