Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.097 | 4.104 | 4.072 | 4.082 | 592,555 | -0.06(-1.54%) |
May 27, 2005 | 4.125 | 4.168 | 4.111 | 4.146 | 473,426 | +0.02(+0.43%) |
May 26, 2005 | 4.136 | 4.146 | 4.111 | 4.129 | 387,169 | -0.01(-0.17%) |
May 25, 2005 | 4.171 | 4.171 | 4.125 | 4.136 | 1,121,331 | -0.01(-0.34%) |
May 24, 2005 | 4.139 | 4.171 | 4.125 | 4.150 | 401,218 | -0.01(-0.26%) |
May 23, 2005 | 4.161 | 4.189 | 4.143 | 4.161 | 674,316 | +0.00(+0.00%) |
May 20, 2005 | 4.154 | 4.171 | 4.125 | 4.161 | 1,316,883 | -0.06(-1.52%) |
May 19, 2005 | 4.203 | 4.235 | 4.196 | 4.225 | 379,302 | +0.01(+0.34%) |
May 18, 2005 | 4.146 | 4.235 | 4.146 | 4.210 | 1,056,709 | +0.07(+1.81%) |
May 17, 2005 | 4.114 | 4.146 | 4.100 | 4.136 | 560,806 | -0.01(-0.26%) |
May 16, 2005 | 4.104 | 4.161 | 4.104 | 4.146 | 2,159,217 | +0.03(+0.69%) |
May 13, 2005 | 4.129 | 4.168 | 4.089 | 4.118 | 4,515,671 | +0.05(+1.31%) |
May 12, 2005 | 4.107 | 4.118 | 4.065 | 4.065 | 1,809,696 | -0.09(-2.23%) |
May 11, 2005 | 4.154 | 4.161 | 4.122 | 4.157 | 514,447 | +0.01(+0.26%) |
May 10, 2005 | 4.168 | 4.182 | 4.139 | 4.146 | 468,930 | -0.11(-2.59%) |
May 09, 2005 | 4.225 | 4.257 | 4.196 | 4.257 | 520,066 | +0.02(+0.59%) |
May 06, 2005 | 4.235 | 4.267 | 4.200 | 4.232 | 432,967 | -0.03(-0.67%) |
May 05, 2005 | 4.275 | 4.292 | 4.235 | 4.260 | 998,831 | -0.02(-0.58%) |
May 04, 2005 | 4.235 | 4.310 | 4.235 | 4.285 | 337,439 | +0.06(+1.35%) |
May 03, 2005 | 4.214 | 4.250 | 4.207 | 4.228 | 642,848 | +0.06(+1.54%) |
May 02, 2005 | 4.164 | 4.175 | 4.143 | 4.164 | 614,470 | +0.04(+0.86%) |
Apr 29, 2005 | 4.132 | 4.157 | 4.100 | 4.129 | 503,208 | +0.02(+0.61%) |
Apr 28, 2005 | 4.097 | 4.164 | 4.093 | 4.104 | 552,658 | -0.04(-1.03%) |
Apr 27, 2005 | 4.132 | 4.182 | 4.093 | 4.146 | 753,829 | -0.05(-1.19%) |
Apr 26, 2005 | 4.196 | 4.250 | 4.182 | 4.196 | 514,728 | -0.05(-1.09%) |
Apr 25, 2005 | 4.218 | 4.257 | 4.214 | 4.243 | 910,608 | +0.01(+0.25%) |
Apr 22, 2005 | 4.239 | 4.257 | 4.200 | 4.232 | 672,068 | +0.01(+0.17%) |
Apr 21, 2005 | 4.218 | 4.235 | 4.189 | 4.225 | 575,978 | +0.04(+1.02%) |
Apr 20, 2005 | 4.196 | 4.228 | 4.171 | 4.182 | 770,406 | -0.03(-0.76%) |
Apr 19, 2005 | 4.218 | 4.232 | 4.186 | 4.214 | 554,344 | +0.02(+0.51%) |
Apr 18, 2005 | 4.171 | 4.218 | 4.154 | 4.193 | 766,191 | -0.00(-0.08%) |
Apr 15, 2005 | 4.239 | 4.253 | 4.146 | 4.196 | 727,699 | -0.07(-1.75%) |
Apr 14, 2005 | 4.299 | 4.307 | 4.253 | 4.271 | 919,036 | -0.04(-0.83%) |
Apr 13, 2005 | 4.328 | 4.353 | 4.299 | 4.307 | 437,743 | -0.04(-0.98%) |
Apr 12, 2005 | 4.307 | 4.353 | 4.282 | 4.349 | 1,029,456 | -0.03(-0.65%) |
Apr 11, 2005 | 4.356 | 4.388 | 4.342 | 4.378 | 834,466 | +0.02(+0.41%) |
Apr 08, 2005 | 4.349 | 4.374 | 4.335 | 4.360 | 836,433 | +0.01(+0.16%) |
Apr 07, 2005 | 4.310 | 4.371 | 4.310 | 4.353 | 446,172 | +0.04(+0.99%) |
Apr 06, 2005 | 4.314 | 4.339 | 4.299 | 4.310 | 638,633 | +0.02(+0.50%) |
Apr 05, 2005 | 4.260 | 4.307 | 4.260 | 4.289 | 724,328 | +0.04(+0.84%) |
Apr 04, 2005 | 4.225 | 4.267 | 4.186 | 4.253 | 1,074,410 | -0.03(-0.66%) |
Apr 01, 2005 | 4.339 | 4.364 | 4.260 | 4.282 | 913,417 | -0.05(-1.07%) |
Mar 31, 2005 | 4.353 | 4.367 | 4.317 | 4.328 | 740,905 | -0.05(-1.22%) |
Mar 30, 2005 | 4.360 | 4.406 | 4.353 | 4.381 | 1,030,018 | +0.03(+0.65%) |
Mar 29, 2005 | 4.381 | 4.424 | 4.342 | 4.353 | 680,216 | -0.05(-1.05%) |
Mar 28, 2005 | 4.378 | 4.420 | 4.374 | 4.399 | 641,162 | +0.03(+0.65%) |
Mar 24, 2005 | 4.403 | 4.531 | 4.360 | 4.371 | 690,893 | -0.01(-0.16%) |
Mar 23, 2005 | 4.374 | 4.403 | 4.353 | 4.378 | 627,957 | -0.00(-0.08%) |
Mar 22, 2005 | 4.420 | 4.513 | 4.367 | 4.381 | 1,105,316 | -0.02(-0.48%) |
Mar 21, 2005 | 4.424 | 4.449 | 4.385 | 4.403 | 570,078 | -0.06(-1.43%) |
Mar 18, 2005 | 4.460 | 4.502 | 4.438 | 4.467 | 581,316 | +0.00(+0.08%) |
Mar 17, 2005 | 4.460 | 4.499 | 4.442 | 4.463 | 756,077 | +0.04(+0.88%) |
Mar 16, 2005 | 4.492 | 4.499 | 4.417 | 4.424 | 404,870 | -0.09(-2.05%) |
Mar 15, 2005 | 4.538 | 4.556 | 4.506 | 4.517 | 843,457 | -0.01(-0.16%) |
Mar 14, 2005 | 4.527 | 4.549 | 4.513 | 4.524 | 631,609 | -0.02(-0.39%) |
Mar 11, 2005 | 4.552 | 4.574 | 4.520 | 4.541 | 853,572 | -0.01(-0.31%) |
Mar 10, 2005 | 4.524 | 4.563 | 4.495 | 4.556 | 735,004 | +0.04(+0.87%) |
Mar 09, 2005 | 4.549 | 4.556 | 4.509 | 4.517 | 851,605 | -0.03(-0.63%) |
Mar 08, 2005 | 4.559 | 4.577 | 4.531 | 4.545 | 573,168 | +0.01(+0.16%) |
Mar 07, 2005 | 4.534 | 4.563 | 4.527 | 4.538 | 679,373 | -0.01(-0.23%) |
Mar 04, 2005 | 4.499 | 4.598 | 4.492 | 4.549 | 955,562 | +0.10(+2.32%) |
Mar 03, 2005 | 4.453 | 4.474 | 4.403 | 4.445 | 1,060,081 | +0.03(+0.64%) |
Mar 02, 2005 | 4.413 | 4.442 | 4.396 | 4.417 | 1,931,354 | -0.04(-0.80%) |