Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.008 | 4.179 | 3.985 | 4.148 | 1,045,783 | -0.01(-0.19%) |
May 27, 2005 | 4.000 | 4.203 | 4.000 | 4.156 | 1,337,970 | +0.19(+4.91%) |
May 26, 2005 | 4.047 | 4.047 | 3.961 | 3.961 | 1,306,104 | -0.12(-3.05%) |
May 25, 2005 | 4.226 | 4.226 | 4.008 | 4.086 | 1,865,423 | -0.12(-2.96%) |
May 24, 2005 | 4.125 | 4.234 | 4.109 | 4.210 | 1,722,542 | +0.14(+3.44%) |
May 23, 2005 | 3.930 | 4.101 | 3.930 | 4.070 | 1,122,106 | +0.13(+3.36%) |
May 20, 2005 | 3.954 | 3.954 | 3.884 | 3.938 | 996,186 | -0.02(-0.39%) |
May 19, 2005 | 3.907 | 3.985 | 3.868 | 3.954 | 834,416 | +0.04(+0.99%) |
May 18, 2005 | 3.588 | 3.977 | 3.588 | 3.915 | 1,067,755 | +0.04(+1.00%) |
May 17, 2005 | 3.868 | 3.930 | 3.852 | 3.876 | 843,025 | +0.02(+0.61%) |
May 16, 2005 | 3.806 | 3.884 | 3.782 | 3.852 | 1,699,414 | -0.02(-0.60%) |
May 13, 2005 | 4.047 | 4.047 | 3.821 | 3.876 | 1,902,814 | -0.19(-4.78%) |
May 12, 2005 | 4.125 | 4.125 | 3.993 | 4.070 | 1,142,793 | -0.08(-1.88%) |
May 11, 2005 | 4.203 | 4.203 | 4.086 | 4.148 | 1,283,105 | -0.10(-2.38%) |
May 10, 2005 | 4.327 | 4.358 | 4.156 | 4.249 | 1,018,800 | -0.02(-0.55%) |
May 09, 2005 | 4.358 | 4.358 | 4.273 | 4.273 | 649,647 | -0.05(-1.26%) |
May 06, 2005 | 4.179 | 4.327 | 4.140 | 4.327 | 1,810,301 | +0.10(+2.39%) |
May 05, 2005 | 4.351 | 4.351 | 4.226 | 4.226 | 831,718 | -0.10(-2.34%) |
May 04, 2005 | 4.296 | 4.366 | 4.273 | 4.327 | 1,080,732 | +0.09(+2.02%) |
May 03, 2005 | 4.156 | 4.265 | 4.156 | 4.242 | 995,158 | +0.01(+0.18%) |
May 02, 2005 | 4.164 | 4.234 | 4.117 | 4.234 | 1,046,297 | +0.07(+1.68%) |
Apr 29, 2005 | 4.125 | 4.234 | 4.101 | 4.164 | 1,000,040 | +0.12(+2.88%) |
Apr 28, 2005 | 4.024 | 4.125 | 3.993 | 4.047 | 1,411,852 | +0.02(+0.39%) |
Apr 27, 2005 | 4.133 | 4.140 | 3.954 | 4.031 | 2,284,816 | -0.12(-3.00%) |
Apr 26, 2005 | 4.273 | 4.273 | 4.148 | 4.156 | 748,585 | -0.09(-2.20%) |
Apr 25, 2005 | 4.210 | 4.257 | 4.164 | 4.249 | 1,110,928 | +0.04(+0.92%) |
Apr 22, 2005 | 4.327 | 4.335 | 4.210 | 4.210 | 721,859 | -0.07(-1.64%) |
Apr 21, 2005 | 4.327 | 4.358 | 4.242 | 4.280 | 710,166 | -0.02(-0.54%) |
Apr 20, 2005 | 4.366 | 4.421 | 4.242 | 4.304 | 1,079,961 | -0.05(-1.25%) |
Apr 19, 2005 | 4.203 | 4.358 | 4.164 | 4.358 | 1,663,051 | +0.18(+4.28%) |
Apr 18, 2005 | 4.125 | 4.242 | 4.125 | 4.179 | 1,823,278 | +0.05(+1.32%) |
Apr 15, 2005 | 4.249 | 4.312 | 4.109 | 4.125 | 1,393,992 | -0.12(-2.75%) |
Apr 14, 2005 | 4.296 | 4.366 | 4.242 | 4.242 | 1,588,783 | -0.17(-3.88%) |
Apr 13, 2005 | 4.561 | 4.600 | 4.389 | 4.413 | 1,071,609 | -0.14(-3.08%) |
Apr 12, 2005 | 4.576 | 4.592 | 4.428 | 4.553 | 1,216,547 | -0.02(-0.51%) |
Apr 11, 2005 | 4.724 | 4.755 | 4.545 | 4.576 | 1,073,794 | -0.11(-2.33%) |
Apr 08, 2005 | 4.716 | 4.810 | 4.670 | 4.685 | 1,005,308 | -0.06(-1.31%) |
Apr 07, 2005 | 4.701 | 4.825 | 4.685 | 4.747 | 1,317,540 | +0.08(+1.67%) |
Apr 06, 2005 | 4.631 | 4.701 | 4.607 | 4.670 | 870,650 | +0.04(+0.84%) |
Apr 05, 2005 | 4.623 | 4.701 | 4.600 | 4.631 | 687,680 | +0.02(+0.34%) |
Apr 04, 2005 | 4.716 | 4.716 | 4.600 | 4.615 | 881,701 | -0.15(-3.10%) |
Apr 01, 2005 | 4.670 | 4.802 | 4.662 | 4.763 | 1,196,631 | +0.09(+2.00%) |
Mar 31, 2005 | 4.685 | 4.740 | 4.662 | 4.670 | 1,160,011 | +0.05(+1.01%) |
Mar 30, 2005 | 4.662 | 4.677 | 4.592 | 4.623 | 1,528,007 | +0.00(+0.00%) |
Mar 29, 2005 | 4.662 | 4.755 | 4.568 | 4.623 | 1,137,140 | -0.02(-0.34%) |
Mar 28, 2005 | 4.693 | 4.732 | 4.637 | 4.638 | 1,223,999 | -0.09(-1.81%) |
Mar 24, 2005 | 4.786 | 4.856 | 4.677 | 4.724 | 1,455,539 | -0.04(-0.82%) |
Mar 23, 2005 | 4.849 | 4.880 | 4.755 | 4.763 | 1,498,455 | -0.12(-2.39%) |
Mar 22, 2005 | 5.059 | 5.113 | 4.872 | 4.880 | 1,754,664 | -0.14(-2.79%) |
Mar 21, 2005 | 5.035 | 5.059 | 4.903 | 5.020 | 1,384,869 | -0.13(-2.57%) |
Mar 18, 2005 | 5.137 | 5.214 | 5.129 | 5.152 | 734,708 | -0.06(-1.19%) |
Mar 17, 2005 | 5.098 | 5.222 | 5.067 | 5.214 | 1,109,771 | -0.02(-0.30%) |
Mar 16, 2005 | 5.292 | 5.323 | 5.222 | 5.230 | 1,767,899 | +0.02(+0.45%) |
Mar 15, 2005 | 5.331 | 5.331 | 5.183 | 5.207 | 1,657,397 | -0.10(-1.91%) |
Mar 14, 2005 | 5.331 | 5.339 | 5.253 | 5.308 | 1,565,013 | -0.08(-1.45%) |
Mar 11, 2005 | 5.541 | 5.541 | 5.331 | 5.386 | 2,846,704 | -0.16(-2.95%) |
Mar 10, 2005 | 5.596 | 5.596 | 5.456 | 5.549 | 1,484,192 | -0.06(-1.11%) |
Mar 09, 2005 | 5.642 | 5.705 | 5.565 | 5.611 | 1,886,624 | -0.03(-0.55%) |
Mar 08, 2005 | 5.456 | 5.689 | 5.456 | 5.642 | 2,676,455 | +0.30(+5.53%) |
Mar 07, 2005 | 5.323 | 5.401 | 5.269 | 5.347 | 2,243,313 | +0.01(+0.15%) |
Mar 04, 2005 | 5.238 | 5.401 | 5.222 | 5.339 | 2,473,054 | +0.16(+3.16%) |
Mar 03, 2005 | 5.090 | 5.175 | 5.059 | 5.175 | 1,488,818 | +0.02(+0.45%) |
Mar 02, 2005 | 5.004 | 5.183 | 4.981 | 5.152 | 1,891,121 | +0.16(+3.28%) |