Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.095 | 4.127 | 4.095 | 4.113 | 823,159 | +0.00(+0.00%) |
May 27, 2005 | 4.090 | 4.118 | 4.075 | 4.113 | 723,620 | +0.03(+0.66%) |
May 26, 2005 | 4.084 | 4.093 | 4.065 | 4.086 | 931,087 | -0.01(-0.22%) |
May 25, 2005 | 4.097 | 4.131 | 4.083 | 4.095 | 742,633 | -0.01(-0.26%) |
May 24, 2005 | 4.117 | 4.131 | 4.086 | 4.106 | 1,354,410 | -0.00(-0.04%) |
May 23, 2005 | 4.113 | 4.117 | 4.095 | 4.108 | 532,369 | +0.00(+0.09%) |
May 20, 2005 | 4.074 | 4.115 | 4.068 | 4.104 | 1,493,095 | +0.00(+0.04%) |
May 19, 2005 | 4.052 | 4.104 | 4.050 | 4.102 | 7,374,884 | +0.04(+0.88%) |
May 18, 2005 | 4.090 | 4.093 | 4.041 | 4.066 | 1,660,299 | -0.01(-0.31%) |
May 17, 2005 | 4.041 | 4.115 | 3.998 | 4.079 | 2,014,280 | +0.02(+0.44%) |
May 16, 2005 | 4.056 | 4.090 | 4.041 | 4.061 | 1,952,208 | -0.01(-0.31%) |
May 13, 2005 | 4.156 | 4.165 | 4.059 | 4.074 | 1,278,917 | -0.09(-2.06%) |
May 12, 2005 | 4.154 | 4.159 | 4.079 | 4.159 | 1,698,326 | +0.01(+0.17%) |
May 11, 2005 | 4.192 | 4.206 | 4.120 | 4.152 | 2,491,288 | -0.08(-1.86%) |
May 10, 2005 | 4.269 | 4.319 | 4.218 | 4.231 | 1,307,996 | -0.07(-1.70%) |
May 09, 2005 | 4.281 | 4.311 | 4.281 | 4.304 | 2,749,644 | +0.03(+0.58%) |
May 06, 2005 | 4.306 | 4.306 | 4.254 | 4.279 | 1,068,653 | -0.03(-0.62%) |
May 05, 2005 | 4.301 | 4.306 | 4.274 | 4.306 | 2,333,590 | +0.00(+0.00%) |
May 04, 2005 | 4.295 | 4.306 | 4.263 | 4.306 | 1,147,502 | +0.01(+0.12%) |
May 03, 2005 | 4.276 | 4.313 | 4.267 | 4.301 | 974,146 | +0.03(+0.80%) |
May 02, 2005 | 4.290 | 4.302 | 4.267 | 4.267 | 950,100 | -0.04(-0.83%) |
Apr 29, 2005 | 4.288 | 4.306 | 4.261 | 4.302 | 1,076,482 | +0.01(+0.33%) |
Apr 28, 2005 | 4.295 | 4.301 | 4.260 | 4.288 | 819,804 | -0.01(-0.29%) |
Apr 27, 2005 | 4.304 | 4.326 | 4.281 | 4.301 | 1,070,331 | -0.00(-0.08%) |
Apr 26, 2005 | 4.315 | 4.315 | 4.285 | 4.304 | 1,325,891 | -0.04(-0.87%) |
Apr 25, 2005 | 4.336 | 4.353 | 4.320 | 4.342 | 1,693,852 | -0.01(-0.33%) |
Apr 22, 2005 | 4.336 | 4.372 | 4.336 | 4.356 | 681,119 | +0.01(+0.25%) |
Apr 21, 2005 | 4.326 | 4.349 | 4.306 | 4.345 | 1,316,384 | +0.03(+0.62%) |
Apr 20, 2005 | 4.299 | 4.338 | 4.292 | 4.319 | 1,426,549 | -0.01(-0.29%) |
Apr 19, 2005 | 4.306 | 4.335 | 4.274 | 4.331 | 1,381,253 | +0.04(+0.96%) |
Apr 18, 2005 | 4.313 | 4.342 | 4.274 | 4.290 | 946,745 | -0.01(-0.17%) |
Apr 15, 2005 | 4.353 | 4.363 | 4.292 | 4.297 | 2,029,938 | -0.06(-1.40%) |
Apr 14, 2005 | 4.328 | 4.358 | 4.294 | 4.358 | 2,063,491 | +0.02(+0.37%) |
Apr 13, 2005 | 4.401 | 4.401 | 4.340 | 4.342 | 811,416 | -0.05(-1.10%) |
Apr 12, 2005 | 4.374 | 4.406 | 4.338 | 4.390 | 886,350 | +0.01(+0.33%) |
Apr 11, 2005 | 4.358 | 4.388 | 4.336 | 4.376 | 832,107 | +0.01(+0.16%) |
Apr 08, 2005 | 4.362 | 4.383 | 4.347 | 4.369 | 1,171,548 | -0.00(-0.08%) |
Apr 07, 2005 | 4.399 | 4.410 | 4.369 | 4.372 | 1,091,581 | -0.02(-0.53%) |
Apr 06, 2005 | 4.419 | 4.449 | 4.388 | 4.395 | 1,076,482 | -0.06(-1.32%) |
Apr 05, 2005 | 4.431 | 4.465 | 4.415 | 4.454 | 809,738 | +0.03(+0.57%) |
Apr 04, 2005 | 4.399 | 4.451 | 4.388 | 4.429 | 980,298 | +0.01(+0.28%) |
Apr 01, 2005 | 4.465 | 4.465 | 4.397 | 4.417 | 996,515 | -0.05(-1.16%) |
Mar 31, 2005 | 4.428 | 4.469 | 4.415 | 4.469 | 979,738 | +0.07(+1.59%) |
Mar 30, 2005 | 4.426 | 4.426 | 4.390 | 4.399 | 1,120,660 | -0.01(-0.28%) |
Mar 29, 2005 | 4.415 | 4.429 | 4.399 | 4.412 | 1,703,918 | +0.02(+0.49%) |
Mar 28, 2005 | 4.390 | 4.392 | 4.363 | 4.390 | 1,242,568 | -0.01(-0.20%) |
Mar 24, 2005 | 4.395 | 4.408 | 4.392 | 4.399 | 1,426,549 | +0.00(+0.04%) |
Mar 23, 2005 | 4.401 | 4.415 | 4.383 | 4.397 | 1,528,325 | -0.04(-0.97%) |
Mar 22, 2005 | 4.431 | 4.471 | 4.431 | 4.440 | 2,439,281 | +0.03(+0.61%) |
Mar 21, 2005 | 4.421 | 4.435 | 4.408 | 4.413 | 2,442,077 | -0.04(-0.88%) |
Mar 18, 2005 | 4.435 | 4.460 | 4.428 | 4.453 | 1,037,337 | +0.01(+0.20%) |
Mar 17, 2005 | 4.438 | 4.453 | 4.431 | 4.444 | 1,196,153 | +0.01(+0.16%) |
Mar 16, 2005 | 4.399 | 4.437 | 4.394 | 4.437 | 4,049,252 | +0.06(+1.35%) |
Mar 15, 2005 | 4.397 | 4.397 | 4.369 | 4.378 | 726,975 | +0.01(+0.25%) |
Mar 14, 2005 | 4.360 | 4.378 | 4.344 | 4.367 | 950,659 | +0.00(+0.08%) |
Mar 11, 2005 | 4.379 | 4.381 | 4.351 | 4.363 | 1,217,963 | -0.06(-1.29%) |
Mar 10, 2005 | 4.435 | 4.438 | 4.397 | 4.421 | 1,535,595 | +0.01(+0.28%) |
Mar 09, 2005 | 4.395 | 4.421 | 4.376 | 4.408 | 1,784,444 | +0.04(+1.02%) |
Mar 08, 2005 | 4.322 | 4.376 | 4.315 | 4.363 | 2,487,373 | +0.07(+1.62%) |
Mar 07, 2005 | 4.263 | 4.299 | 4.245 | 4.294 | 1,966,747 | +0.03(+0.76%) |
Mar 04, 2005 | 4.251 | 4.279 | 4.227 | 4.261 | 1,239,213 | +0.06(+1.32%) |
Mar 03, 2005 | 4.281 | 4.281 | 4.202 | 4.206 | 1,729,082 | -0.11(-2.53%) |
Mar 02, 2005 | 4.252 | 4.324 | 4.251 | 4.315 | 1,546,779 | +0.06(+1.51%) |