Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.826 | 4.896 | 4.763 | 4.784 | 860,498 | -0.07(-1.37%) |
May 27, 2005 | 4.835 | 4.916 | 4.800 | 4.850 | 691,871 | -0.02(-0.35%) |
May 26, 2005 | 4.827 | 4.924 | 4.820 | 4.867 | 737,418 | +0.05(+1.08%) |
May 25, 2005 | 4.945 | 4.945 | 4.719 | 4.815 | 847,724 | -0.09(-1.80%) |
May 24, 2005 | 4.922 | 4.945 | 4.816 | 4.903 | 718,174 | -0.01(-0.13%) |
May 23, 2005 | 4.845 | 4.932 | 4.734 | 4.909 | 819,152 | +0.02(+0.31%) |
May 20, 2005 | 4.945 | 4.945 | 4.793 | 4.894 | 901,887 | -0.04(-0.73%) |
May 19, 2005 | 4.741 | 4.985 | 4.708 | 4.930 | 1,716,604 | +0.24(+5.04%) |
May 18, 2005 | 4.537 | 4.745 | 4.537 | 4.694 | 1,066,145 | +0.14(+3.02%) |
May 17, 2005 | 4.534 | 4.608 | 4.448 | 4.556 | 1,460,329 | +0.05(+1.02%) |
May 16, 2005 | 4.443 | 4.551 | 4.427 | 4.510 | 1,526,366 | +0.15(+3.34%) |
May 13, 2005 | 4.083 | 4.402 | 4.083 | 4.364 | 2,389,310 | +0.33(+8.26%) |
May 12, 2005 | 4.147 | 4.149 | 4.029 | 4.032 | 138,165 | -0.11(-2.54%) |
May 11, 2005 | 4.134 | 4.155 | 4.050 | 4.137 | 349,982 | +0.03(+0.70%) |
May 10, 2005 | 4.175 | 4.175 | 4.053 | 4.108 | 501,210 | -0.09(-2.08%) |
May 09, 2005 | 4.218 | 4.218 | 4.140 | 4.195 | 485,557 | -0.01(-0.19%) |
May 06, 2005 | 4.139 | 4.219 | 4.132 | 4.203 | 236,697 | +0.09(+2.25%) |
May 05, 2005 | 4.129 | 4.140 | 4.053 | 4.111 | 232,172 | +0.00(+0.09%) |
May 04, 2005 | 4.101 | 4.122 | 4.068 | 4.107 | 169,604 | +0.04(+1.08%) |
May 03, 2005 | 4.088 | 4.116 | 4.021 | 4.063 | 505,712 | -0.00(-0.11%) |
May 02, 2005 | 4.112 | 4.157 | 4.048 | 4.068 | 175,597 | -0.06(-1.57%) |
Apr 29, 2005 | 4.032 | 4.138 | 4.022 | 4.132 | 387,503 | +0.09(+2.23%) |
Apr 28, 2005 | 3.997 | 4.083 | 3.997 | 4.042 | 230,082 | -0.01(-0.13%) |
Apr 27, 2005 | 3.950 | 4.059 | 3.946 | 4.048 | 370,004 | +0.08(+1.97%) |
Apr 26, 2005 | 4.068 | 4.113 | 3.890 | 3.970 | 355,996 | -0.15(-3.65%) |
Apr 25, 2005 | 3.978 | 4.138 | 3.978 | 4.120 | 379,031 | +0.13(+3.34%) |
Apr 22, 2005 | 4.255 | 4.272 | 3.944 | 3.987 | 720,042 | -0.24(-5.60%) |
Apr 21, 2005 | 4.135 | 4.255 | 4.069 | 4.223 | 175,930 | +0.09(+2.07%) |
Apr 20, 2005 | 4.175 | 4.210 | 4.068 | 4.138 | 636,029 | +0.00(+0.11%) |
Apr 19, 2005 | 4.021 | 4.140 | 3.998 | 4.133 | 325,780 | +0.14(+3.44%) |
Apr 18, 2005 | 3.872 | 4.038 | 3.845 | 3.996 | 988,935 | +0.08(+2.14%) |
Apr 15, 2005 | 4.076 | 4.076 | 3.877 | 3.912 | 253,284 | -0.14(-3.36%) |
Apr 14, 2005 | 4.147 | 4.171 | 4.030 | 4.048 | 327,247 | -0.10(-2.49%) |
Apr 13, 2005 | 4.215 | 4.224 | 4.091 | 4.151 | 380,565 | -0.03(-0.82%) |
Apr 12, 2005 | 3.949 | 4.211 | 3.901 | 4.185 | 609,581 | +0.21(+5.41%) |
Apr 11, 2005 | 3.936 | 4.034 | 3.892 | 3.970 | 420,554 | +0.01(+0.32%) |
Apr 08, 2005 | 4.019 | 4.037 | 3.934 | 3.958 | 146,847 | -0.10(-2.37%) |
Apr 07, 2005 | 4.023 | 4.070 | 3.959 | 4.054 | 264,068 | +0.01(+0.18%) |
Apr 06, 2005 | 4.114 | 4.138 | 4.008 | 4.047 | 262,300 | -0.04(-1.01%) |
Apr 05, 2005 | 3.986 | 4.104 | 3.936 | 4.088 | 535,974 | +0.11(+2.83%) |
Apr 04, 2005 | 4.002 | 4.013 | 3.871 | 3.976 | 547,658 | -0.04(-1.10%) |
Apr 01, 2005 | 4.165 | 4.233 | 3.963 | 4.020 | 1,516,983 | -0.14(-3.48%) |
Mar 31, 2005 | 4.033 | 4.188 | 4.033 | 4.165 | 888,702 | +0.16(+3.91%) |
Mar 30, 2005 | 3.910 | 4.055 | 3.902 | 4.008 | 534,195 | +0.14(+3.72%) |
Mar 29, 2005 | 4.008 | 4.080 | 3.844 | 3.864 | 402,867 | -0.16(-4.09%) |
Mar 28, 2005 | 3.962 | 4.192 | 3.962 | 4.029 | 1,018,496 | +0.04(+0.90%) |
Mar 24, 2005 | 3.980 | 4.012 | 3.969 | 3.993 | 75,764 | +0.02(+0.50%) |
Mar 23, 2005 | 3.969 | 4.018 | 3.942 | 3.973 | 213,540 | -0.04(-0.90%) |
Mar 22, 2005 | 4.053 | 4.140 | 4.009 | 4.009 | 122,089 | -0.02(-0.54%) |
Mar 21, 2005 | 4.104 | 4.116 | 4.003 | 4.031 | 224,279 | -0.07(-1.80%) |
Mar 18, 2005 | 4.210 | 4.210 | 4.057 | 4.104 | 780,509 | -0.04(-1.04%) |
Mar 17, 2005 | 4.177 | 4.212 | 4.123 | 4.148 | 485,279 | -0.10(-2.25%) |
Mar 16, 2005 | 4.047 | 4.293 | 4.042 | 4.243 | 886,957 | +0.20(+4.85%) |
Mar 15, 2005 | 4.057 | 4.122 | 3.994 | 4.047 | 499,931 | -0.01(-0.27%) |
Mar 14, 2005 | 3.967 | 4.068 | 3.967 | 4.058 | 674,906 | +0.05(+1.37%) |
Mar 11, 2005 | 4.016 | 4.057 | 4.003 | 4.003 | 228,381 | -0.04(-1.11%) |
Mar 10, 2005 | 3.964 | 4.048 | 3.948 | 4.048 | 332,695 | +0.03(+0.67%) |
Mar 09, 2005 | 4.003 | 4.046 | 3.984 | 4.021 | 223,612 | +0.00(+0.04%) |
Mar 08, 2005 | 4.061 | 4.061 | 4.018 | 4.019 | 785,378 | -0.03(-0.64%) |
Mar 07, 2005 | 3.979 | 4.056 | 3.979 | 4.045 | 811,793 | +0.03(+0.63%) |
Mar 04, 2005 | 4.046 | 4.114 | 4.003 | 4.020 | 346,180 | -0.08(-1.97%) |
Mar 03, 2005 | 4.082 | 4.164 | 4.069 | 4.101 | 292,539 | +0.09(+2.17%) |
Mar 02, 2005 | 4.034 | 4.104 | 4.001 | 4.014 | 222,589 | -0.06(-1.50%) |