Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.415 | 4.415 | 4.301 | 4.360 | 2,720,891 | -0.02(-0.53%) |
May 27, 2005 | 4.355 | 4.412 | 4.350 | 4.384 | 280,823 | +0.01(+0.18%) |
May 26, 2005 | 4.322 | 4.376 | 4.286 | 4.376 | 129,552 | +0.08(+1.86%) |
May 25, 2005 | 4.350 | 4.386 | 4.260 | 4.296 | 270,489 | +0.01(+0.18%) |
May 24, 2005 | 4.314 | 4.373 | 4.270 | 4.288 | 178,180 | -0.07(-1.72%) |
May 23, 2005 | 4.329 | 4.386 | 4.237 | 4.363 | 227,179 | -0.01(-0.24%) |
May 20, 2005 | 4.363 | 4.381 | 4.260 | 4.373 | 220,765 | +0.02(+0.53%) |
May 19, 2005 | 4.335 | 4.368 | 4.270 | 4.350 | 249,854 | +0.05(+1.08%) |
May 18, 2005 | 4.278 | 4.335 | 4.226 | 4.304 | 431,505 | +0.05(+1.21%) |
May 17, 2005 | 4.234 | 4.260 | 4.195 | 4.252 | 351,607 | +0.04(+0.98%) |
May 16, 2005 | 4.218 | 4.244 | 4.187 | 4.211 | 223,805 | +0.07(+1.62%) |
May 13, 2005 | 4.159 | 4.231 | 4.120 | 4.144 | 244,606 | -0.02(-0.50%) |
May 12, 2005 | 4.239 | 4.239 | 4.159 | 4.164 | 317,164 | -0.05(-1.22%) |
May 11, 2005 | 4.237 | 4.237 | 4.123 | 4.216 | 306,864 | -0.01(-0.24%) |
May 10, 2005 | 4.221 | 4.286 | 4.185 | 4.226 | 189,006 | -0.09(-2.09%) |
May 09, 2005 | 4.265 | 4.317 | 4.208 | 4.317 | 225,912 | +0.07(+1.64%) |
May 06, 2005 | 4.298 | 4.337 | 4.164 | 4.247 | 290,801 | +0.00(+0.00%) |
May 05, 2005 | 4.252 | 4.286 | 4.206 | 4.247 | 573,003 | -0.04(-0.84%) |
May 04, 2005 | 4.257 | 4.311 | 4.169 | 4.283 | 525,162 | +0.07(+1.65%) |
May 03, 2005 | 4.314 | 4.314 | 4.141 | 4.213 | 483,553 | -0.06(-1.51%) |
May 02, 2005 | 4.162 | 4.306 | 4.162 | 4.278 | 745,997 | -0.00(-0.06%) |
Apr 29, 2005 | 4.306 | 4.329 | 4.146 | 4.280 | 2,030,145 | -0.03(-0.60%) |
Apr 28, 2005 | 4.322 | 4.360 | 4.280 | 4.306 | 820,581 | +0.02(+0.48%) |
Apr 27, 2005 | 4.286 | 4.324 | 4.211 | 4.286 | 235,933 | +0.02(+0.42%) |
Apr 26, 2005 | 4.301 | 4.324 | 4.262 | 4.267 | 290,266 | -0.02(-0.54%) |
Apr 25, 2005 | 4.247 | 4.291 | 4.198 | 4.291 | 326,766 | +0.07(+1.71%) |
Apr 22, 2005 | 4.177 | 4.244 | 4.156 | 4.218 | 441,452 | -0.01(-0.12%) |
Apr 21, 2005 | 4.144 | 4.244 | 4.141 | 4.224 | 434,298 | +0.10(+2.51%) |
Apr 20, 2005 | 4.182 | 4.182 | 4.120 | 4.120 | 435,460 | -0.03(-0.75%) |
Apr 19, 2005 | 4.146 | 4.185 | 4.040 | 4.151 | 510,826 | +0.01(+0.12%) |
Apr 18, 2005 | 4.133 | 4.208 | 4.133 | 4.146 | 633,682 | -0.00(-0.06%) |
Apr 15, 2005 | 4.298 | 4.298 | 4.131 | 4.149 | 1,033,541 | -0.09(-2.07%) |
Apr 14, 2005 | 4.337 | 4.337 | 4.195 | 4.237 | 560,918 | -0.07(-1.68%) |
Apr 13, 2005 | 4.324 | 4.337 | 4.260 | 4.309 | 547,380 | -0.04(-0.89%) |
Apr 12, 2005 | 4.280 | 4.350 | 4.221 | 4.348 | 878,644 | +0.10(+2.31%) |
Apr 11, 2005 | 4.335 | 4.335 | 4.211 | 4.249 | 255,033 | -0.04(-0.84%) |
Apr 08, 2005 | 4.353 | 4.353 | 4.260 | 4.286 | 292,354 | -0.07(-1.54%) |
Apr 07, 2005 | 4.244 | 4.353 | 4.208 | 4.353 | 493,771 | +0.06(+1.51%) |
Apr 06, 2005 | 4.376 | 4.376 | 4.208 | 4.288 | 347,137 | -0.02(-0.54%) |
Apr 05, 2005 | 4.322 | 4.342 | 4.203 | 4.311 | 487,345 | -0.02(-0.36%) |
Apr 04, 2005 | 4.360 | 4.360 | 4.262 | 4.327 | 541,140 | +0.02(+0.54%) |
Apr 01, 2005 | 4.360 | 4.363 | 4.242 | 4.304 | 1,645,787 | +0.07(+1.65%) |
Mar 31, 2005 | 4.169 | 4.252 | 4.128 | 4.234 | 1,574,984 | +0.09(+2.05%) |
Mar 30, 2005 | 4.092 | 4.156 | 4.089 | 4.149 | 1,300,292 | +0.07(+1.64%) |
Mar 29, 2005 | 4.043 | 4.105 | 4.024 | 4.082 | 816,409 | +0.06(+1.54%) |
Mar 28, 2005 | 4.020 | 4.043 | 3.955 | 4.020 | 670,359 | -0.01(-0.32%) |
Mar 24, 2005 | 4.118 | 4.118 | 4.027 | 4.033 | 2,224,408 | -0.03(-0.76%) |
Mar 23, 2005 | 4.154 | 4.154 | 3.989 | 4.064 | 1,696,220 | -0.09(-2.18%) |
Mar 22, 2005 | 4.141 | 4.167 | 4.131 | 4.154 | 1,650,242 | +0.01(+0.12%) |
Mar 21, 2005 | 4.144 | 4.177 | 4.131 | 4.149 | 1,769,680 | -0.03(-0.68%) |
Mar 18, 2005 | 4.107 | 4.190 | 4.089 | 4.177 | 13,409,760 | -0.00(-0.06%) |
Mar 17, 2005 | 4.291 | 4.311 | 4.133 | 4.180 | 364,231 | -0.06(-1.34%) |
Mar 16, 2005 | 4.221 | 4.249 | 4.156 | 4.237 | 76,632 | -0.02(-0.55%) |
Mar 15, 2005 | 4.329 | 4.329 | 4.247 | 4.260 | 25,421 | -0.03(-0.60%) |
Mar 14, 2005 | 4.260 | 4.337 | 4.218 | 4.286 | 66,658 | +0.11(+2.60%) |
Mar 11, 2005 | 4.182 | 4.415 | 4.141 | 4.177 | 190,435 | -0.04(-1.04%) |
Mar 10, 2005 | 4.341 | 4.350 | 4.198 | 4.221 | 118,083 | -0.10(-2.39%) |
Mar 09, 2005 | 4.317 | 4.515 | 4.262 | 4.324 | 85,948 | +0.00(+0.00%) |
Mar 08, 2005 | 4.369 | 4.515 | 4.317 | 4.324 | 60,658 | -0.03(-0.65%) |
Mar 07, 2005 | 4.404 | 4.453 | 4.353 | 4.353 | 107,551 | -0.07(-1.69%) |
Mar 04, 2005 | 4.464 | 4.464 | 4.332 | 4.428 | 62,029 | -0.03(-0.69%) |
Mar 03, 2005 | 4.415 | 4.518 | 4.298 | 4.459 | 87,176 | -0.02(-0.35%) |
Mar 02, 2005 | 4.363 | 4.515 | 4.324 | 4.474 | 70,458 | +0.09(+1.94%) |