Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.365 | 4.483 | 4.365 | 4.483 | 1,885 | -0.01(-0.13%) |
May 27, 2005 | 4.327 | 4.489 | 4.316 | 4.489 | 7,765 | +0.10(+2.34%) |
May 26, 2005 | 4.473 | 4.489 | 4.387 | 4.387 | 8,667 | -0.02(-0.49%) |
May 25, 2005 | 4.278 | 4.430 | 4.278 | 4.408 | 2,033 | -0.06(-1.45%) |
May 24, 2005 | 4.462 | 4.489 | 4.387 | 4.473 | 2,218 | +0.04(+0.85%) |
May 23, 2005 | 4.354 | 4.435 | 4.354 | 4.435 | 11,647 | +0.10(+2.22%) |
May 20, 2005 | 4.278 | 4.339 | 4.278 | 4.339 | 9,042 | -0.00(-0.10%) |
May 19, 2005 | 4.349 | 4.349 | 4.332 | 4.343 | 554 | +0.05(+1.26%) |
May 18, 2005 | 4.289 | 4.289 | 4.289 | 4.289 | 5,176 | +0.01(+0.25%) |
May 17, 2005 | 4.273 | 4.349 | 4.273 | 4.278 | 11,656 | -0.07(-1.62%) |
May 16, 2005 | 4.246 | 4.349 | 4.246 | 4.349 | 4,385 | +0.10(+2.42%) |
May 13, 2005 | 4.284 | 4.327 | 4.165 | 4.246 | 2,118 | -0.04(-0.88%) |
May 12, 2005 | 4.284 | 4.284 | 4.284 | 4.284 | 17,748 | -0.06(-1.49%) |
May 11, 2005 | 4.284 | 4.349 | 4.284 | 4.349 | 4,159 | +0.08(+1.77%) |
May 10, 2005 | 4.291 | 4.295 | 4.273 | 4.273 | 12,858 | -0.01(-0.13%) |
May 09, 2005 | 4.300 | 4.349 | 4.273 | 4.278 | 7,456 | +0.00(+0.00%) |
May 06, 2005 | 4.278 | 4.278 | 4.278 | 4.278 | 1,247 | -0.02(-0.50%) |
May 05, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 9,244 | -0.01(-0.25%) |
May 04, 2005 | 4.300 | 4.349 | 4.300 | 4.311 | 15,583 | -0.07(-1.60%) |
May 03, 2005 | 4.327 | 4.397 | 4.327 | 4.381 | 5,315 | +0.14(+3.18%) |
May 02, 2005 | 4.246 | 4.305 | 4.246 | 4.246 | 1,455 | -0.08(-1.88%) |
Apr 29, 2005 | 4.327 | 4.348 | 4.327 | 4.327 | 5,522 | -0.05(-1.11%) |
Apr 28, 2005 | 4.327 | 4.376 | 4.327 | 4.376 | 4,853 | +0.09(+2.02%) |
Apr 27, 2005 | 4.338 | 4.338 | 4.289 | 4.289 | 1,109 | +0.02(+0.37%) |
Apr 26, 2005 | 4.274 | 4.274 | 4.274 | 4.274 | 184 | +0.00(+0.01%) |
Apr 25, 2005 | 4.300 | 4.300 | 4.273 | 4.273 | 2,958 | -0.03(-0.63%) |
Apr 22, 2005 | 4.462 | 4.462 | 4.300 | 4.300 | 3,551 | -0.16(-3.64%) |
Apr 21, 2005 | 4.354 | 4.462 | 4.284 | 4.462 | 6,835 | +0.15(+3.38%) |
Apr 20, 2005 | 4.381 | 4.381 | 4.089 | 4.316 | 14,108 | -0.06(-1.48%) |
Apr 19, 2005 | 4.327 | 4.382 | 4.327 | 4.381 | 2,499 | +0.03(+0.62%) |
Apr 18, 2005 | 4.305 | 4.397 | 4.305 | 4.354 | 7,025 | -0.00(-0.01%) |
Apr 15, 2005 | 4.273 | 4.371 | 4.273 | 4.355 | 9,423 | +0.05(+1.27%) |
Apr 14, 2005 | 4.381 | 4.408 | 4.300 | 4.300 | 9,983 | -0.16(-3.64%) |
Apr 13, 2005 | 4.463 | 4.463 | 4.435 | 4.462 | 3,466 | +0.00(+0.00%) |
Apr 12, 2005 | 4.462 | 4.463 | 4.462 | 4.462 | 2,033 | -0.03(-0.60%) |
Apr 11, 2005 | 4.489 | 4.489 | 4.489 | 4.489 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.468 | 4.527 | 4.435 | 4.489 | 6,101 | -0.05(-1.07%) |
Apr 07, 2005 | 4.480 | 4.538 | 4.468 | 4.538 | 924 | +0.07(+1.57%) |
Apr 06, 2005 | 4.468 | 4.468 | 4.468 | 4.468 | 2,194 | +0.00(+0.00%) |
Apr 05, 2005 | 4.462 | 4.473 | 4.462 | 4.468 | 9,798 | +0.00(+0.00%) |
Apr 04, 2005 | 4.587 | 4.587 | 4.468 | 4.468 | 2,606 | -0.02(-0.48%) |
Apr 01, 2005 | 4.462 | 4.489 | 4.462 | 4.489 | 2,810 | -0.08(-1.78%) |
Mar 31, 2005 | 4.489 | 4.570 | 4.489 | 4.570 | 16,959 | +0.05(+1.20%) |
Mar 30, 2005 | 4.462 | 4.516 | 4.462 | 4.516 | 11,647 | +0.05(+1.21%) |
Mar 29, 2005 | 4.462 | 4.516 | 4.435 | 4.462 | 30,320 | -0.02(-0.36%) |
Mar 28, 2005 | 4.523 | 4.538 | 4.435 | 4.478 | 2,773 | -0.06(-1.30%) |
Mar 24, 2005 | 4.506 | 4.537 | 4.463 | 4.537 | 3,928 | +0.08(+1.68%) |
Mar 23, 2005 | 4.506 | 4.506 | 4.376 | 4.462 | 16,815 | +0.14(+3.12%) |
Mar 22, 2005 | 4.327 | 4.354 | 4.257 | 4.327 | 2,033 | -0.02(-0.37%) |
Mar 21, 2005 | 4.273 | 4.441 | 4.273 | 4.343 | 6,008 | +0.04(+0.88%) |
Mar 18, 2005 | 4.543 | 4.543 | 4.305 | 4.305 | 6,748 | -0.02(-0.50%) |
Mar 17, 2005 | 4.289 | 4.327 | 4.262 | 4.327 | 13,396 | +0.03(+0.76%) |
Mar 16, 2005 | 4.242 | 4.322 | 4.241 | 4.295 | 5,176 | +0.02(+0.51%) |
Mar 15, 2005 | 4.322 | 4.322 | 4.246 | 4.273 | 4,991 | +0.02(+0.51%) |
Mar 14, 2005 | 4.322 | 4.381 | 4.251 | 4.251 | 4,622 | -0.05(-1.13%) |
Mar 11, 2005 | 4.284 | 4.300 | 4.262 | 4.300 | 3,760 | +0.03(+0.63%) |
Mar 10, 2005 | 4.257 | 4.322 | 4.257 | 4.273 | 4,067 | +0.00(+0.11%) |
Mar 09, 2005 | 4.311 | 4.311 | 4.268 | 4.268 | 4,483 | -0.06(-1.28%) |
Mar 08, 2005 | 4.414 | 4.414 | 4.316 | 4.323 | 7,025 | -0.00(-0.09%) |
Mar 07, 2005 | 4.333 | 4.424 | 4.327 | 4.327 | 29,054 | -0.14(-3.03%) |
Mar 04, 2005 | 4.327 | 4.581 | 4.327 | 4.462 | 7,118 | +0.14(+3.12%) |
Mar 03, 2005 | 4.235 | 4.327 | 4.235 | 4.327 | 12,220 | +0.10(+2.43%) |
Mar 02, 2005 | 4.176 | 4.235 | 4.176 | 4.224 | 13,158 | +0.06(+1.43%) |