Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.419 | 4.419 | 4.305 | 4.364 | 2,718,485 | -0.02(-0.53%) |
May 27, 2005 | 4.359 | 4.416 | 4.354 | 4.388 | 280,575 | +0.01(+0.18%) |
May 26, 2005 | 4.326 | 4.380 | 4.289 | 4.380 | 129,437 | +0.08(+1.86%) |
May 25, 2005 | 4.354 | 4.390 | 4.263 | 4.300 | 270,249 | +0.01(+0.18%) |
May 24, 2005 | 4.318 | 4.377 | 4.274 | 4.292 | 178,022 | -0.07(-1.72%) |
May 23, 2005 | 4.333 | 4.390 | 4.240 | 4.367 | 226,978 | -0.01(-0.24%) |
May 20, 2005 | 4.367 | 4.385 | 4.263 | 4.377 | 220,569 | +0.02(+0.53%) |
May 19, 2005 | 4.338 | 4.372 | 4.274 | 4.354 | 249,634 | +0.05(+1.08%) |
May 18, 2005 | 4.282 | 4.338 | 4.230 | 4.307 | 431,124 | +0.05(+1.21%) |
May 17, 2005 | 4.238 | 4.263 | 4.199 | 4.256 | 351,296 | +0.04(+0.98%) |
May 16, 2005 | 4.222 | 4.248 | 4.191 | 4.214 | 223,607 | +0.07(+1.62%) |
May 13, 2005 | 4.163 | 4.235 | 4.124 | 4.147 | 244,390 | -0.02(-0.50%) |
May 12, 2005 | 4.243 | 4.243 | 4.163 | 4.168 | 316,884 | -0.05(-1.22%) |
May 11, 2005 | 4.240 | 4.240 | 4.127 | 4.220 | 306,593 | -0.01(-0.24%) |
May 10, 2005 | 4.225 | 4.289 | 4.189 | 4.230 | 188,839 | -0.09(-2.09%) |
May 09, 2005 | 4.269 | 4.320 | 4.212 | 4.320 | 225,713 | +0.07(+1.64%) |
May 06, 2005 | 4.302 | 4.341 | 4.168 | 4.251 | 290,544 | +0.00(+0.00%) |
May 05, 2005 | 4.256 | 4.289 | 4.209 | 4.251 | 572,497 | -0.04(-0.84%) |
May 04, 2005 | 4.261 | 4.315 | 4.173 | 4.287 | 524,698 | +0.07(+1.65%) |
May 03, 2005 | 4.318 | 4.318 | 4.145 | 4.217 | 483,126 | -0.06(-1.51%) |
May 02, 2005 | 4.165 | 4.310 | 4.165 | 4.282 | 745,337 | -0.00(-0.06%) |
Apr 29, 2005 | 4.310 | 4.333 | 4.150 | 4.284 | 2,028,350 | -0.03(-0.60%) |
Apr 28, 2005 | 4.326 | 4.364 | 4.284 | 4.310 | 819,855 | +0.02(+0.48%) |
Apr 27, 2005 | 4.289 | 4.328 | 4.214 | 4.289 | 235,725 | +0.02(+0.42%) |
Apr 26, 2005 | 4.305 | 4.328 | 4.266 | 4.271 | 290,010 | -0.02(-0.54%) |
Apr 25, 2005 | 4.251 | 4.295 | 4.201 | 4.295 | 326,477 | +0.07(+1.71%) |
Apr 22, 2005 | 4.181 | 4.248 | 4.160 | 4.222 | 441,062 | -0.01(-0.12%) |
Apr 21, 2005 | 4.147 | 4.248 | 4.145 | 4.227 | 433,914 | +0.10(+2.51%) |
Apr 20, 2005 | 4.186 | 4.186 | 4.124 | 4.124 | 435,075 | -0.03(-0.75%) |
Apr 19, 2005 | 4.150 | 4.189 | 4.044 | 4.155 | 510,375 | +0.01(+0.12%) |
Apr 18, 2005 | 4.137 | 4.212 | 4.137 | 4.150 | 633,121 | -0.00(-0.06%) |
Apr 15, 2005 | 4.302 | 4.302 | 4.134 | 4.152 | 1,032,627 | -0.09(-2.07%) |
Apr 14, 2005 | 4.341 | 4.341 | 4.199 | 4.240 | 560,422 | -0.07(-1.68%) |
Apr 13, 2005 | 4.328 | 4.341 | 4.263 | 4.313 | 546,896 | -0.04(-0.89%) |
Apr 12, 2005 | 4.284 | 4.354 | 4.225 | 4.351 | 877,867 | +0.10(+2.31%) |
Apr 11, 2005 | 4.338 | 4.338 | 4.214 | 4.253 | 254,808 | -0.04(-0.84%) |
Apr 08, 2005 | 4.357 | 4.357 | 4.263 | 4.289 | 292,096 | -0.07(-1.54%) |
Apr 07, 2005 | 4.248 | 4.357 | 4.212 | 4.357 | 493,335 | +0.06(+1.51%) |
Apr 06, 2005 | 4.380 | 4.380 | 4.212 | 4.292 | 346,830 | -0.02(-0.54%) |
Apr 05, 2005 | 4.326 | 4.346 | 4.207 | 4.315 | 486,914 | -0.02(-0.36%) |
Apr 04, 2005 | 4.364 | 4.364 | 4.266 | 4.331 | 540,662 | +0.02(+0.54%) |
Apr 01, 2005 | 4.364 | 4.367 | 4.245 | 4.307 | 1,644,332 | +0.07(+1.65%) |
Mar 31, 2005 | 4.173 | 4.256 | 4.132 | 4.238 | 1,573,591 | +0.09(+2.05%) |
Mar 30, 2005 | 4.096 | 4.160 | 4.093 | 4.152 | 1,299,142 | +0.07(+1.64%) |
Mar 29, 2005 | 4.046 | 4.108 | 4.027 | 4.085 | 815,687 | +0.06(+1.54%) |
Mar 28, 2005 | 4.023 | 4.046 | 3.959 | 4.023 | 669,767 | -0.01(-0.32%) |
Mar 24, 2005 | 4.121 | 4.121 | 4.031 | 4.036 | 2,222,441 | -0.03(-0.76%) |
Mar 23, 2005 | 4.158 | 4.158 | 3.992 | 4.067 | 1,694,720 | -0.09(-2.18%) |
Mar 22, 2005 | 4.145 | 4.170 | 4.134 | 4.158 | 1,648,783 | +0.01(+0.12%) |
Mar 21, 2005 | 4.147 | 4.181 | 4.134 | 4.152 | 1,768,116 | -0.03(-0.68%) |
Mar 18, 2005 | 4.111 | 4.194 | 4.093 | 4.181 | 13,397,905 | -0.00(-0.06%) |
Mar 17, 2005 | 4.295 | 4.315 | 4.137 | 4.183 | 363,909 | -0.06(-1.34%) |
Mar 16, 2005 | 4.225 | 4.253 | 4.160 | 4.240 | 76,565 | -0.02(-0.55%) |
Mar 15, 2005 | 4.333 | 4.333 | 4.251 | 4.263 | 25,399 | -0.03(-0.60%) |
Mar 14, 2005 | 4.263 | 4.341 | 4.222 | 4.289 | 66,599 | +0.11(+2.60%) |
Mar 11, 2005 | 4.186 | 4.419 | 4.145 | 4.181 | 190,267 | -0.04(-1.04%) |
Mar 10, 2005 | 4.345 | 4.354 | 4.201 | 4.225 | 117,978 | -0.10(-2.39%) |
Mar 09, 2005 | 4.320 | 4.519 | 4.266 | 4.328 | 85,872 | +0.00(+0.00%) |
Mar 08, 2005 | 4.373 | 4.519 | 4.320 | 4.328 | 60,605 | -0.03(-0.65%) |
Mar 07, 2005 | 4.408 | 4.457 | 4.357 | 4.357 | 107,455 | -0.07(-1.69%) |
Mar 04, 2005 | 4.468 | 4.468 | 4.336 | 4.431 | 61,975 | -0.03(-0.69%) |
Mar 03, 2005 | 4.419 | 4.522 | 4.302 | 4.462 | 87,099 | -0.02(-0.35%) |
Mar 02, 2005 | 4.367 | 4.519 | 4.328 | 4.478 | 70,396 | +0.09(+1.94%) |