Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.052 | 4.225 | 4.028 | 4.193 | 1,034,518 | -0.01(-0.19%) |
May 27, 2005 | 4.044 | 4.248 | 4.044 | 4.201 | 1,323,558 | +0.20(+4.91%) |
May 26, 2005 | 4.091 | 4.091 | 4.005 | 4.005 | 1,292,036 | -0.13(-3.05%) |
May 25, 2005 | 4.272 | 4.272 | 4.052 | 4.130 | 1,845,330 | -0.13(-2.96%) |
May 24, 2005 | 4.170 | 4.280 | 4.154 | 4.256 | 1,703,988 | +0.14(+3.44%) |
May 23, 2005 | 3.973 | 4.146 | 3.973 | 4.115 | 1,110,020 | +0.13(+3.36%) |
May 20, 2005 | 3.997 | 3.997 | 3.926 | 3.981 | 985,455 | -0.02(-0.39%) |
May 19, 2005 | 3.949 | 4.028 | 3.910 | 3.997 | 825,428 | +0.04(+0.99%) |
May 18, 2005 | 3.627 | 4.020 | 3.627 | 3.957 | 1,056,254 | +0.04(+1.00%) |
May 17, 2005 | 3.910 | 3.973 | 3.894 | 3.918 | 833,944 | +0.02(+0.61%) |
May 16, 2005 | 3.847 | 3.926 | 3.824 | 3.894 | 1,681,109 | -0.02(-0.60%) |
May 13, 2005 | 4.091 | 4.091 | 3.863 | 3.918 | 1,882,318 | -0.20(-4.78%) |
May 12, 2005 | 4.170 | 4.170 | 4.036 | 4.115 | 1,130,484 | -0.08(-1.88%) |
May 11, 2005 | 4.248 | 4.248 | 4.130 | 4.193 | 1,269,284 | -0.10(-2.38%) |
May 10, 2005 | 4.374 | 4.406 | 4.201 | 4.296 | 1,007,826 | -0.02(-0.55%) |
May 09, 2005 | 4.406 | 4.406 | 4.319 | 4.319 | 642,649 | -0.06(-1.26%) |
May 06, 2005 | 4.225 | 4.374 | 4.185 | 4.374 | 1,790,801 | +0.10(+2.39%) |
May 05, 2005 | 4.398 | 4.398 | 4.272 | 4.272 | 822,759 | -0.10(-2.34%) |
May 04, 2005 | 4.343 | 4.414 | 4.319 | 4.374 | 1,069,091 | +0.09(+2.02%) |
May 03, 2005 | 4.201 | 4.311 | 4.201 | 4.288 | 984,438 | +0.01(+0.18%) |
May 02, 2005 | 4.209 | 4.280 | 4.162 | 4.280 | 1,035,027 | +0.07(+1.68%) |
Apr 29, 2005 | 4.170 | 4.280 | 4.146 | 4.209 | 989,268 | +0.12(+2.88%) |
Apr 28, 2005 | 4.067 | 4.170 | 4.036 | 4.091 | 1,396,644 | +0.02(+0.39%) |
Apr 27, 2005 | 4.178 | 4.185 | 3.997 | 4.075 | 2,260,205 | -0.13(-3.00%) |
Apr 26, 2005 | 4.319 | 4.319 | 4.193 | 4.201 | 740,521 | -0.09(-2.20%) |
Apr 25, 2005 | 4.256 | 4.303 | 4.209 | 4.296 | 1,098,961 | +0.04(+0.92%) |
Apr 22, 2005 | 4.374 | 4.382 | 4.256 | 4.256 | 714,083 | -0.07(-1.64%) |
Apr 21, 2005 | 4.374 | 4.406 | 4.288 | 4.327 | 702,516 | -0.02(-0.54%) |
Apr 20, 2005 | 4.414 | 4.469 | 4.288 | 4.351 | 1,068,329 | -0.06(-1.25%) |
Apr 19, 2005 | 4.248 | 4.406 | 4.209 | 4.406 | 1,645,137 | +0.18(+4.28%) |
Apr 18, 2005 | 4.170 | 4.288 | 4.170 | 4.225 | 1,803,639 | +0.06(+1.32%) |
Apr 15, 2005 | 4.296 | 4.359 | 4.154 | 4.170 | 1,378,977 | -0.12(-2.75%) |
Apr 14, 2005 | 4.343 | 4.414 | 4.288 | 4.288 | 1,571,670 | -0.17(-3.88%) |
Apr 13, 2005 | 4.610 | 4.650 | 4.437 | 4.461 | 1,060,067 | -0.14(-3.08%) |
Apr 12, 2005 | 4.626 | 4.642 | 4.477 | 4.602 | 1,203,443 | -0.02(-0.51%) |
Apr 11, 2005 | 4.776 | 4.807 | 4.595 | 4.626 | 1,062,228 | -0.11(-2.33%) |
Apr 08, 2005 | 4.768 | 4.862 | 4.720 | 4.736 | 994,480 | -0.06(-1.31%) |
Apr 07, 2005 | 4.752 | 4.878 | 4.736 | 4.799 | 1,303,348 | +0.08(+1.67%) |
Apr 06, 2005 | 4.681 | 4.752 | 4.658 | 4.720 | 861,272 | +0.04(+0.84%) |
Apr 05, 2005 | 4.673 | 4.752 | 4.650 | 4.681 | 680,273 | +0.02(+0.34%) |
Apr 04, 2005 | 4.768 | 4.768 | 4.650 | 4.665 | 872,204 | -0.15(-3.10%) |
Apr 01, 2005 | 4.720 | 4.854 | 4.713 | 4.815 | 1,183,741 | +0.09(+2.00%) |
Mar 31, 2005 | 4.736 | 4.791 | 4.713 | 4.720 | 1,147,516 | +0.05(+1.01%) |
Mar 30, 2005 | 4.713 | 4.728 | 4.642 | 4.673 | 1,511,549 | +0.00(+0.00%) |
Mar 29, 2005 | 4.713 | 4.807 | 4.618 | 4.673 | 1,124,891 | -0.02(-0.34%) |
Mar 28, 2005 | 4.744 | 4.783 | 4.687 | 4.689 | 1,210,815 | -0.09(-1.81%) |
Mar 24, 2005 | 4.838 | 4.909 | 4.728 | 4.776 | 1,439,861 | -0.04(-0.82%) |
Mar 23, 2005 | 4.901 | 4.933 | 4.807 | 4.815 | 1,482,314 | -0.12(-2.39%) |
Mar 22, 2005 | 5.114 | 5.169 | 4.925 | 4.933 | 1,735,764 | -0.14(-2.79%) |
Mar 21, 2005 | 5.090 | 5.114 | 4.956 | 5.074 | 1,369,952 | -0.13(-2.57%) |
Mar 18, 2005 | 5.192 | 5.271 | 5.185 | 5.208 | 726,794 | -0.06(-1.19%) |
Mar 17, 2005 | 5.153 | 5.279 | 5.122 | 5.271 | 1,097,817 | -0.02(-0.30%) |
Mar 16, 2005 | 5.350 | 5.381 | 5.279 | 5.287 | 1,748,856 | +0.02(+0.45%) |
Mar 15, 2005 | 5.389 | 5.389 | 5.240 | 5.263 | 1,639,545 | -0.10(-1.91%) |
Mar 14, 2005 | 5.389 | 5.397 | 5.311 | 5.366 | 1,548,155 | -0.08(-1.45%) |
Mar 11, 2005 | 5.602 | 5.602 | 5.389 | 5.444 | 2,816,041 | -0.17(-2.95%) |
Mar 10, 2005 | 5.657 | 5.657 | 5.515 | 5.609 | 1,468,205 | -0.06(-1.11%) |
Mar 09, 2005 | 5.704 | 5.767 | 5.625 | 5.672 | 1,866,303 | -0.03(-0.55%) |
Mar 08, 2005 | 5.515 | 5.751 | 5.515 | 5.704 | 2,647,626 | +0.30(+5.53%) |
Mar 07, 2005 | 5.381 | 5.460 | 5.326 | 5.405 | 2,219,150 | +0.01(+0.15%) |
Mar 04, 2005 | 5.295 | 5.460 | 5.279 | 5.397 | 2,446,416 | +0.17(+3.16%) |
Mar 03, 2005 | 5.145 | 5.232 | 5.114 | 5.232 | 1,472,781 | +0.02(+0.45%) |
Mar 02, 2005 | 5.059 | 5.240 | 5.035 | 5.208 | 1,870,751 | +0.17(+3.28%) |