Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.441 | 4.494 | 4.380 | 4.483 | 23,832,348 | +0.04(+0.89%) |
May 27, 2005 | 4.378 | 4.448 | 4.350 | 4.444 | 11,878,048 | +0.09(+1.96%) |
May 26, 2005 | 4.358 | 4.380 | 4.308 | 4.358 | 14,437,302 | +0.00(+0.00%) |
May 25, 2005 | 4.374 | 4.380 | 4.293 | 4.358 | 12,910,882 | -0.00(-0.05%) |
May 24, 2005 | 4.347 | 4.363 | 4.299 | 4.360 | 10,317,382 | +0.03(+0.76%) |
May 23, 2005 | 4.205 | 4.336 | 4.205 | 4.328 | 12,714,999 | +0.11(+2.49%) |
May 20, 2005 | 4.238 | 4.271 | 4.201 | 4.222 | 13,511,313 | +0.00(+0.05%) |
May 19, 2005 | 4.163 | 4.242 | 4.150 | 4.220 | 17,749,038 | +0.05(+1.21%) |
May 18, 2005 | 4.166 | 4.247 | 4.102 | 4.170 | 25,808,522 | +0.01(+0.26%) |
May 17, 2005 | 4.001 | 4.159 | 4.001 | 4.159 | 25,476,116 | +0.15(+3.77%) |
May 16, 2005 | 4.067 | 4.067 | 3.885 | 4.008 | 30,891,416 | -0.02(-0.54%) |
May 13, 2005 | 4.293 | 4.306 | 3.997 | 4.030 | 36,774,280 | -0.19(-4.42%) |
May 12, 2005 | 4.452 | 4.466 | 4.216 | 4.216 | 21,281,768 | -0.26(-5.87%) |
May 11, 2005 | 4.413 | 4.479 | 4.380 | 4.479 | 13,745,550 | +0.03(+0.74%) |
May 10, 2005 | 4.518 | 4.540 | 4.441 | 4.446 | 17,797,438 | -0.07(-1.50%) |
May 09, 2005 | 4.435 | 4.540 | 4.391 | 4.514 | 20,376,782 | +0.13(+3.05%) |
May 06, 2005 | 4.413 | 4.437 | 4.378 | 4.380 | 12,771,618 | +0.00(+0.10%) |
May 05, 2005 | 4.306 | 4.426 | 4.306 | 4.376 | 18,187,376 | +0.07(+1.68%) |
May 04, 2005 | 4.185 | 4.317 | 4.172 | 4.304 | 19,942,554 | +0.14(+3.31%) |
May 03, 2005 | 4.343 | 4.345 | 4.161 | 4.166 | 19,803,748 | -0.21(-4.85%) |
May 02, 2005 | 4.236 | 4.378 | 4.203 | 4.378 | 19,743,020 | +0.16(+3.90%) |
Apr 29, 2005 | 4.290 | 4.304 | 4.181 | 4.214 | 14,237,767 | +0.00(+0.10%) |
Apr 28, 2005 | 4.325 | 4.328 | 4.179 | 4.209 | 16,549,544 | -0.13(-2.93%) |
Apr 27, 2005 | 4.483 | 4.485 | 4.321 | 4.336 | 14,418,125 | -0.17(-3.70%) |
Apr 26, 2005 | 4.575 | 4.577 | 4.498 | 4.503 | 8,900,545 | -0.07(-1.58%) |
Apr 25, 2005 | 4.551 | 4.599 | 4.538 | 4.575 | 18,862,234 | +0.05(+1.21%) |
Apr 22, 2005 | 4.485 | 4.562 | 4.420 | 4.520 | 14,325,892 | +0.05(+1.18%) |
Apr 21, 2005 | 4.328 | 4.472 | 4.314 | 4.468 | 12,484,415 | +0.14(+3.24%) |
Apr 20, 2005 | 4.483 | 4.555 | 4.297 | 4.328 | 20,237,976 | -0.11(-2.42%) |
Apr 19, 2005 | 4.380 | 4.485 | 4.363 | 4.435 | 22,771,662 | +0.15(+3.58%) |
Apr 18, 2005 | 4.244 | 4.308 | 4.028 | 4.282 | 20,481,344 | +0.04(+1.03%) |
Apr 15, 2005 | 4.382 | 4.415 | 4.205 | 4.238 | 30,111,540 | -0.15(-3.39%) |
Apr 14, 2005 | 4.391 | 4.501 | 4.347 | 4.387 | 34,691,716 | +0.05(+1.06%) |
Apr 13, 2005 | 4.621 | 4.621 | 4.328 | 4.341 | 32,535,640 | -0.20(-4.34%) |
Apr 12, 2005 | 4.678 | 4.700 | 4.527 | 4.538 | 15,021,297 | -0.14(-3.00%) |
Apr 11, 2005 | 4.669 | 4.682 | 4.599 | 4.678 | 13,935,953 | +0.03(+0.66%) |
Apr 08, 2005 | 4.744 | 4.761 | 4.643 | 4.647 | 13,105,394 | -0.12(-2.57%) |
Apr 07, 2005 | 4.963 | 4.967 | 4.753 | 4.770 | 19,423,398 | -0.14(-2.81%) |
Apr 06, 2005 | 4.869 | 4.954 | 4.823 | 4.908 | 11,836,497 | +0.04(+0.81%) |
Apr 05, 2005 | 4.952 | 4.982 | 4.847 | 4.869 | 13,689,388 | -0.08(-1.68%) |
Apr 04, 2005 | 5.033 | 5.042 | 4.866 | 4.952 | 23,533,274 | +0.03(+0.53%) |
Apr 01, 2005 | 4.862 | 4.932 | 4.838 | 4.926 | 17,329,420 | +0.12(+2.51%) |
Mar 31, 2005 | 4.704 | 4.809 | 4.687 | 4.805 | 18,961,772 | +0.22(+4.88%) |
Mar 30, 2005 | 4.527 | 4.588 | 4.396 | 4.582 | 19,843,472 | +0.06(+1.41%) |
Mar 29, 2005 | 4.663 | 4.709 | 4.498 | 4.518 | 16,040,889 | -0.14(-3.10%) |
Mar 28, 2005 | 4.623 | 4.707 | 4.555 | 4.663 | 27,284,260 | +0.05(+1.09%) |
Mar 24, 2005 | 4.577 | 4.654 | 4.492 | 4.612 | 19,706,034 | +0.08(+1.69%) |
Mar 23, 2005 | 4.753 | 4.754 | 4.393 | 4.536 | 31,704,168 | -0.24(-5.00%) |
Mar 22, 2005 | 4.926 | 4.978 | 4.774 | 4.774 | 19,720,190 | -0.14(-2.94%) |
Mar 21, 2005 | 5.004 | 5.026 | 4.888 | 4.919 | 13,312,235 | -0.07(-1.45%) |
Mar 18, 2005 | 5.007 | 5.037 | 4.928 | 4.991 | 14,866,052 | +0.02(+0.40%) |
Mar 17, 2005 | 4.864 | 4.985 | 4.862 | 4.972 | 20,631,566 | +0.18(+3.65%) |
Mar 16, 2005 | 4.788 | 4.875 | 4.731 | 4.796 | 18,060,896 | +0.01(+0.18%) |
Mar 15, 2005 | 4.858 | 4.893 | 4.774 | 4.788 | 13,615,419 | -0.04(-0.77%) |
Mar 14, 2005 | 4.844 | 4.862 | 4.700 | 4.825 | 15,809,848 | +0.02(+0.32%) |
Mar 11, 2005 | 4.763 | 4.888 | 4.698 | 4.809 | 18,407,914 | +0.05(+0.97%) |
Mar 10, 2005 | 4.866 | 5.007 | 4.676 | 4.763 | 30,378,196 | -0.17(-3.42%) |
Mar 09, 2005 | 5.059 | 5.103 | 4.897 | 4.932 | 29,971,364 | -0.09(-1.70%) |
Mar 08, 2005 | 5.180 | 5.180 | 5.004 | 5.018 | 17,003,864 | -0.02(-0.48%) |
Mar 07, 2005 | 5.136 | 5.180 | 4.961 | 5.042 | 27,534,478 | -0.06(-1.12%) |
Mar 04, 2005 | 4.993 | 5.125 | 4.993 | 5.099 | 24,241,920 | +0.16(+3.24%) |
Mar 03, 2005 | 4.950 | 4.993 | 4.901 | 4.939 | 27,038,608 | +0.12(+2.41%) |
Mar 02, 2005 | 4.643 | 4.829 | 4.632 | 4.823 | 27,674,654 | +0.19(+4.11%) |