Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.162 | 4.263 | 4.162 | 4.247 | 8,464 | +0.03(+0.74%) |
May 27, 2005 | 4.092 | 4.216 | 4.092 | 4.216 | 5,175 | +0.05(+1.12%) |
May 26, 2005 | 4.084 | 4.208 | 4.084 | 4.169 | 17,364 | +0.00(+0.00%) |
May 25, 2005 | 4.084 | 4.232 | 4.084 | 4.169 | 3,856 | +0.01(+0.19%) |
May 24, 2005 | 4.076 | 4.231 | 4.045 | 4.162 | 6,427 | +0.09(+2.29%) |
May 23, 2005 | 3.944 | 4.232 | 3.944 | 4.068 | 30,978 | +0.12(+2.95%) |
May 20, 2005 | 3.983 | 4.076 | 3.952 | 3.952 | 19,844 | +0.02(+0.40%) |
May 19, 2005 | 3.928 | 3.952 | 3.928 | 3.936 | 9,812 | +0.02(+0.40%) |
May 18, 2005 | 3.936 | 4.022 | 3.913 | 3.920 | 19,540 | -0.10(-2.51%) |
May 17, 2005 | 4.099 | 4.099 | 3.936 | 4.022 | 14,167 | +0.09(+2.17%) |
May 16, 2005 | 3.998 | 4.254 | 3.889 | 3.936 | 4,192 | -0.03(-0.78%) |
May 13, 2005 | 4.185 | 4.185 | 3.882 | 3.967 | 42,058 | -0.22(-5.20%) |
May 12, 2005 | 4.123 | 4.262 | 4.107 | 4.185 | 2,856 | -0.03(-0.74%) |
May 11, 2005 | 4.138 | 4.216 | 4.092 | 4.216 | 13,292 | +0.08(+1.88%) |
May 10, 2005 | 4.146 | 4.146 | 4.006 | 4.138 | 11,397 | +0.00(+0.00%) |
May 09, 2005 | 4.123 | 4.138 | 4.123 | 4.138 | 25,132 | +0.02(+0.38%) |
May 06, 2005 | 4.193 | 4.193 | 4.123 | 4.123 | 6,546 | -0.02(-0.38%) |
May 05, 2005 | 4.239 | 4.239 | 4.123 | 4.138 | 5,054 | +0.02(+0.38%) |
May 04, 2005 | 4.123 | 4.192 | 4.123 | 4.123 | 514 | +0.00(+0.00%) |
May 03, 2005 | 4.247 | 4.247 | 4.123 | 4.123 | 14,894 | -0.10(-2.39%) |
May 02, 2005 | 4.270 | 4.270 | 4.169 | 4.224 | 13,516 | +0.05(+1.31%) |
Apr 29, 2005 | 4.084 | 4.200 | 4.084 | 4.169 | 18,215 | -0.02(-0.37%) |
Apr 28, 2005 | 4.084 | 4.200 | 4.084 | 4.185 | 9,380 | +0.04(+0.94%) |
Apr 27, 2005 | 4.154 | 4.200 | 4.076 | 4.146 | 11,834 | +0.07(+1.72%) |
Apr 26, 2005 | 4.045 | 4.099 | 4.045 | 4.076 | 75,819 | +0.00(+0.00%) |
Apr 25, 2005 | 4.084 | 4.084 | 4.022 | 4.076 | 2,314 | +0.03(+0.77%) |
Apr 22, 2005 | 4.029 | 4.099 | 4.006 | 4.045 | 16,326 | +0.01(+0.19%) |
Apr 21, 2005 | 4.014 | 4.200 | 4.014 | 4.037 | 128,685 | -0.05(-1.33%) |
Apr 20, 2005 | 4.395 | 4.395 | 4.006 | 4.092 | 14,062 | -0.02(-0.57%) |
Apr 19, 2005 | 4.123 | 4.154 | 4.092 | 4.115 | 17,946 | -0.03(-0.75%) |
Apr 18, 2005 | 4.123 | 4.200 | 4.123 | 4.146 | 9,204 | +0.02(+0.57%) |
Apr 15, 2005 | 4.208 | 4.263 | 4.123 | 4.123 | 22,060 | -0.19(-4.33%) |
Apr 14, 2005 | 4.356 | 4.372 | 4.208 | 4.309 | 4,792 | -0.05(-1.07%) |
Apr 13, 2005 | 4.434 | 4.434 | 4.356 | 4.356 | 15,343 | -0.05(-1.06%) |
Apr 12, 2005 | 4.356 | 4.410 | 4.356 | 4.403 | 11,960 | +0.05(+1.07%) |
Apr 11, 2005 | 4.356 | 4.356 | 4.302 | 4.356 | 12,535 | -0.01(-0.18%) |
Apr 08, 2005 | 4.403 | 4.434 | 4.364 | 4.364 | 11,556 | -0.03(-0.71%) |
Apr 07, 2005 | 4.356 | 4.434 | 4.356 | 4.395 | 11,981 | -0.02(-0.35%) |
Apr 06, 2005 | 4.418 | 4.418 | 4.372 | 4.410 | 5,572 | +0.02(+0.35%) |
Apr 05, 2005 | 4.364 | 4.395 | 4.364 | 4.395 | 3,856 | +0.04(+0.89%) |
Apr 04, 2005 | 4.364 | 4.387 | 4.356 | 4.356 | 11,846 | +0.02(+0.54%) |
Apr 01, 2005 | 4.434 | 4.434 | 4.302 | 4.333 | 5,914 | -0.03(-0.71%) |
Mar 31, 2005 | 4.208 | 4.395 | 4.208 | 4.364 | 18,237 | -0.01(-0.18%) |
Mar 30, 2005 | 4.247 | 4.434 | 4.247 | 4.372 | 7,077 | -0.02(-0.35%) |
Mar 29, 2005 | 4.364 | 4.395 | 4.356 | 4.387 | 6,524 | -0.03(-0.70%) |
Mar 28, 2005 | 4.208 | 4.442 | 4.208 | 4.418 | 19,871 | +0.16(+3.65%) |
Mar 24, 2005 | 4.403 | 4.473 | 4.224 | 4.263 | 38,303 | -0.21(-4.70%) |
Mar 23, 2005 | 4.442 | 4.488 | 4.434 | 4.473 | 58,593 | -0.01(-0.17%) |
Mar 22, 2005 | 4.426 | 4.496 | 4.418 | 4.480 | 42,612 | +0.09(+1.95%) |
Mar 21, 2005 | 4.403 | 4.418 | 4.395 | 4.395 | 4,820 | -0.04(-0.88%) |
Mar 18, 2005 | 4.403 | 4.434 | 4.395 | 4.434 | 4,995 | +0.01(+0.18%) |
Mar 17, 2005 | 4.434 | 4.434 | 4.403 | 4.426 | 6,181 | -0.02(-0.35%) |
Mar 16, 2005 | 4.403 | 4.473 | 4.403 | 4.442 | 5,634 | +0.05(+1.06%) |
Mar 15, 2005 | 4.434 | 4.434 | 4.278 | 4.395 | 24,510 | -0.01(-0.18%) |
Mar 14, 2005 | 4.496 | 4.496 | 4.403 | 4.403 | 1,542 | -0.07(-1.57%) |
Mar 11, 2005 | 4.403 | 4.496 | 4.403 | 4.473 | 7,392 | -0.02(-0.52%) |
Mar 10, 2005 | 4.644 | 4.644 | 4.473 | 4.496 | 8,356 | -0.05(-1.03%) |
Mar 09, 2005 | 4.457 | 4.597 | 4.449 | 4.543 | 11,730 | +0.01(+0.17%) |
Mar 08, 2005 | 4.480 | 4.659 | 4.480 | 4.535 | 18,831 | +0.05(+1.22%) |
Mar 07, 2005 | 4.582 | 4.652 | 4.473 | 4.480 | 13,777 | -0.03(-0.69%) |
Mar 04, 2005 | 4.480 | 4.543 | 4.473 | 4.512 | 14,511 | +0.04(+0.87%) |
Mar 03, 2005 | 4.325 | 4.504 | 4.325 | 4.473 | 39,724 | +0.16(+3.60%) |
Mar 02, 2005 | 4.394 | 4.512 | 4.302 | 4.317 | 22,506 | +0.02(+0.54%) |