Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.303 | 4.319 | 4.271 | 4.303 | 7,551,840 | -0.01(-0.28%) |
May 27, 2005 | 4.298 | 4.329 | 4.283 | 4.315 | 6,162,019 | +0.03(+0.60%) |
May 26, 2005 | 4.274 | 4.305 | 4.274 | 4.289 | 7,487,842 | +0.02(+0.40%) |
May 25, 2005 | 4.311 | 4.322 | 4.259 | 4.272 | 8,969,363 | -0.06(-1.34%) |
May 24, 2005 | 4.317 | 4.330 | 4.307 | 4.330 | 15,724,564 | +0.01(+0.29%) |
May 23, 2005 | 4.317 | 4.366 | 4.287 | 4.317 | 16,527,890 | +0.02(+0.47%) |
May 20, 2005 | 4.324 | 4.346 | 4.279 | 4.297 | 13,372,852 | -0.06(-1.32%) |
May 19, 2005 | 4.301 | 4.382 | 4.246 | 4.355 | 23,994,718 | +0.07(+1.55%) |
May 18, 2005 | 4.167 | 4.350 | 4.147 | 4.288 | 37,975,080 | +0.16(+4.00%) |
May 17, 2005 | 4.032 | 4.134 | 4.015 | 4.123 | 26,165,896 | +0.09(+2.29%) |
May 16, 2005 | 4.010 | 4.062 | 4.010 | 4.031 | 17,056,118 | +0.03(+0.73%) |
May 13, 2005 | 3.999 | 4.051 | 3.968 | 4.002 | 11,102,333 | -0.02(-0.51%) |
May 12, 2005 | 4.091 | 4.109 | 4.012 | 4.022 | 11,732,767 | -0.05(-1.28%) |
May 11, 2005 | 4.062 | 4.097 | 4.043 | 4.075 | 10,006,714 | +0.01(+0.31%) |
May 10, 2005 | 4.114 | 4.114 | 4.045 | 4.062 | 8,983,691 | -0.06(-1.44%) |
May 09, 2005 | 4.076 | 4.121 | 4.065 | 4.121 | 8,210,931 | +0.05(+1.22%) |
May 06, 2005 | 4.082 | 4.124 | 4.069 | 4.071 | 9,500,456 | +0.00(+0.05%) |
May 05, 2005 | 4.065 | 4.120 | 4.047 | 4.069 | 9,734,481 | +0.00(+0.12%) |
May 04, 2005 | 4.078 | 4.104 | 4.059 | 4.065 | 10,007,669 | -0.01(-0.13%) |
May 03, 2005 | 4.038 | 4.091 | 4.030 | 4.070 | 11,209,316 | +0.03(+0.82%) |
May 02, 2005 | 4.021 | 4.097 | 4.013 | 4.037 | 10,398,348 | +0.02(+0.40%) |
Apr 29, 2005 | 4.035 | 4.051 | 3.932 | 4.021 | 19,538,692 | -0.01(-0.16%) |
Apr 28, 2005 | 4.050 | 4.076 | 4.019 | 4.027 | 14,314,683 | -0.06(-1.46%) |
Apr 27, 2005 | 4.062 | 4.102 | 4.009 | 4.087 | 9,622,722 | +0.02(+0.59%) |
Apr 26, 2005 | 4.082 | 4.127 | 4.062 | 4.062 | 10,132,801 | -0.04(-0.92%) |
Apr 25, 2005 | 4.113 | 4.177 | 4.089 | 4.100 | 10,745,087 | +0.03(+0.66%) |
Apr 22, 2005 | 4.115 | 4.144 | 4.031 | 4.073 | 17,295,874 | -0.04(-0.94%) |
Apr 21, 2005 | 4.044 | 4.123 | 4.032 | 4.112 | 16,401,803 | +0.11(+2.77%) |
Apr 20, 2005 | 4.072 | 4.072 | 3.987 | 4.001 | 18,968,436 | -0.05(-1.28%) |
Apr 19, 2005 | 4.004 | 4.082 | 4.002 | 4.053 | 15,806,711 | +0.08(+1.98%) |
Apr 18, 2005 | 3.980 | 3.992 | 3.931 | 3.975 | 19,831,940 | +0.00(+0.09%) |
Apr 15, 2005 | 4.065 | 4.071 | 3.963 | 3.971 | 17,008,358 | -0.11(-2.76%) |
Apr 14, 2005 | 4.184 | 4.203 | 4.061 | 4.083 | 21,572,320 | -0.09(-2.18%) |
Apr 13, 2005 | 4.306 | 4.308 | 4.161 | 4.175 | 20,193,962 | -0.14(-3.17%) |
Apr 12, 2005 | 4.298 | 4.318 | 4.243 | 4.311 | 11,858,854 | +0.01(+0.15%) |
Apr 11, 2005 | 4.317 | 4.345 | 4.284 | 4.305 | 8,609,251 | -0.00(-0.09%) |
Apr 08, 2005 | 4.327 | 4.355 | 4.309 | 4.309 | 9,289,356 | -0.01(-0.30%) |
Apr 07, 2005 | 4.342 | 4.342 | 4.277 | 4.322 | 10,127,070 | -0.01(-0.16%) |
Apr 06, 2005 | 4.369 | 4.386 | 4.311 | 4.328 | 9,392,518 | -0.02(-0.48%) |
Apr 05, 2005 | 4.326 | 4.357 | 4.306 | 4.349 | 12,692,747 | +0.05(+1.21%) |
Apr 04, 2005 | 4.342 | 4.343 | 4.277 | 4.298 | 12,332,635 | -0.05(-1.08%) |
Apr 01, 2005 | 4.391 | 4.410 | 4.313 | 4.345 | 12,663,136 | -0.02(-0.37%) |
Mar 31, 2005 | 4.329 | 4.386 | 4.315 | 4.361 | 12,857,997 | +0.05(+1.17%) |
Mar 30, 2005 | 4.288 | 4.317 | 4.282 | 4.311 | 11,372,655 | +0.04(+0.83%) |
Mar 29, 2005 | 4.359 | 4.359 | 4.267 | 4.275 | 17,103,878 | -0.08(-1.86%) |
Mar 28, 2005 | 4.405 | 4.418 | 4.355 | 4.356 | 19,203,416 | -0.02(-0.48%) |
Mar 24, 2005 | 4.305 | 4.396 | 4.299 | 4.377 | 21,366,952 | +0.11(+2.68%) |
Mar 23, 2005 | 4.292 | 4.329 | 4.263 | 4.263 | 23,204,764 | -0.06(-1.33%) |
Mar 22, 2005 | 4.403 | 4.428 | 4.318 | 4.321 | 25,595,638 | -0.07(-1.62%) |
Mar 21, 2005 | 4.476 | 4.479 | 4.381 | 4.392 | 22,983,156 | -0.08(-1.76%) |
Mar 18, 2005 | 4.586 | 4.586 | 4.455 | 4.470 | 48,140,356 | -0.07(-1.65%) |
Mar 17, 2005 | 4.530 | 4.577 | 4.523 | 4.545 | 20,065,010 | +0.02(+0.45%) |
Mar 16, 2005 | 4.591 | 4.634 | 4.510 | 4.525 | 19,118,402 | -0.04(-0.81%) |
Mar 15, 2005 | 4.496 | 4.585 | 4.494 | 4.562 | 17,214,682 | +0.07(+1.62%) |
Mar 14, 2005 | 4.525 | 4.557 | 4.472 | 4.489 | 12,045,119 | -0.04(-0.97%) |
Mar 11, 2005 | 4.564 | 4.601 | 4.515 | 4.533 | 11,666,858 | -0.00(-0.10%) |
Mar 10, 2005 | 4.549 | 4.561 | 4.506 | 4.538 | 10,436,556 | +0.02(+0.49%) |
Mar 09, 2005 | 4.528 | 4.535 | 4.496 | 4.516 | 10,074,534 | -0.01(-0.27%) |
Mar 08, 2005 | 4.564 | 4.568 | 4.524 | 4.528 | 10,721,207 | -0.04(-0.78%) |
Mar 07, 2005 | 4.585 | 4.597 | 4.556 | 4.563 | 8,799,337 | -0.02(-0.48%) |
Mar 04, 2005 | 4.598 | 4.611 | 4.564 | 4.585 | 11,055,528 | +0.02(+0.40%) |
Mar 03, 2005 | 4.581 | 4.606 | 4.560 | 4.567 | 9,662,841 | -0.00(-0.07%) |
Mar 02, 2005 | 4.583 | 4.603 | 4.537 | 4.570 | 15,913,694 | -0.03(-0.56%) |