Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.029 | 4.201 | 4.005 | 4.170 | 1,040,378 | -0.01(-0.19%) |
May 27, 2005 | 4.021 | 4.224 | 4.021 | 4.178 | 1,331,055 | +0.20(+4.91%) |
May 26, 2005 | 4.068 | 4.068 | 3.982 | 3.982 | 1,299,355 | -0.13(-3.05%) |
May 25, 2005 | 4.248 | 4.248 | 4.029 | 4.107 | 1,855,783 | -0.13(-2.96%) |
May 24, 2005 | 4.146 | 4.256 | 4.131 | 4.232 | 1,713,640 | +0.14(+3.44%) |
May 23, 2005 | 3.951 | 4.123 | 3.951 | 4.091 | 1,116,307 | +0.13(+3.36%) |
May 20, 2005 | 3.974 | 3.974 | 3.904 | 3.958 | 991,037 | -0.02(-0.39%) |
May 19, 2005 | 3.927 | 4.005 | 3.888 | 3.974 | 830,104 | +0.04(+0.99%) |
May 18, 2005 | 3.606 | 3.998 | 3.606 | 3.935 | 1,062,237 | +0.04(+1.00%) |
May 17, 2005 | 3.888 | 3.951 | 3.872 | 3.896 | 838,668 | +0.02(+0.61%) |
May 16, 2005 | 3.825 | 3.904 | 3.802 | 3.872 | 1,690,631 | -0.02(-0.60%) |
May 13, 2005 | 4.068 | 4.068 | 3.841 | 3.896 | 1,892,980 | -0.20(-4.78%) |
May 12, 2005 | 4.146 | 4.146 | 4.013 | 4.091 | 1,136,887 | -0.08(-1.88%) |
May 11, 2005 | 4.224 | 4.224 | 4.107 | 4.170 | 1,276,474 | -0.10(-2.38%) |
May 10, 2005 | 4.350 | 4.381 | 4.178 | 4.271 | 1,013,535 | -0.02(-0.55%) |
May 09, 2005 | 4.381 | 4.381 | 4.295 | 4.295 | 646,290 | -0.05(-1.26%) |
May 06, 2005 | 4.201 | 4.350 | 4.162 | 4.350 | 1,800,945 | +0.10(+2.39%) |
May 05, 2005 | 4.373 | 4.373 | 4.248 | 4.248 | 827,420 | -0.10(-2.34%) |
May 04, 2005 | 4.318 | 4.389 | 4.295 | 4.350 | 1,075,147 | +0.09(+2.02%) |
May 03, 2005 | 4.178 | 4.287 | 4.178 | 4.264 | 990,015 | +0.01(+0.18%) |
May 02, 2005 | 4.185 | 4.256 | 4.138 | 4.256 | 1,040,890 | +0.07(+1.68%) |
Apr 29, 2005 | 4.146 | 4.256 | 4.123 | 4.185 | 994,872 | +0.12(+2.88%) |
Apr 28, 2005 | 4.045 | 4.146 | 4.013 | 4.068 | 1,404,556 | +0.02(+0.39%) |
Apr 27, 2005 | 4.154 | 4.162 | 3.974 | 4.052 | 2,273,008 | -0.13(-3.00%) |
Apr 26, 2005 | 4.295 | 4.295 | 4.170 | 4.178 | 744,716 | -0.09(-2.20%) |
Apr 25, 2005 | 4.232 | 4.279 | 4.185 | 4.271 | 1,105,186 | +0.04(+0.92%) |
Apr 22, 2005 | 4.350 | 4.357 | 4.232 | 4.232 | 718,128 | -0.07(-1.64%) |
Apr 21, 2005 | 4.350 | 4.381 | 4.264 | 4.303 | 706,496 | -0.02(-0.54%) |
Apr 20, 2005 | 4.389 | 4.444 | 4.264 | 4.326 | 1,074,380 | -0.05(-1.25%) |
Apr 19, 2005 | 4.224 | 4.381 | 4.185 | 4.381 | 1,654,456 | +0.18(+4.28%) |
Apr 18, 2005 | 4.146 | 4.264 | 4.146 | 4.201 | 1,813,856 | +0.05(+1.32%) |
Apr 15, 2005 | 4.271 | 4.334 | 4.131 | 4.146 | 1,386,788 | -0.12(-2.75%) |
Apr 14, 2005 | 4.318 | 4.389 | 4.264 | 4.264 | 1,580,572 | -0.17(-3.88%) |
Apr 13, 2005 | 4.584 | 4.623 | 4.412 | 4.436 | 1,066,071 | -0.14(-3.08%) |
Apr 12, 2005 | 4.600 | 4.616 | 4.451 | 4.577 | 1,210,260 | -0.02(-0.51%) |
Apr 11, 2005 | 4.749 | 4.780 | 4.569 | 4.600 | 1,068,244 | -0.11(-2.33%) |
Apr 08, 2005 | 4.741 | 4.835 | 4.694 | 4.710 | 1,000,113 | -0.06(-1.31%) |
Apr 07, 2005 | 4.725 | 4.850 | 4.710 | 4.772 | 1,310,731 | +0.08(+1.67%) |
Apr 06, 2005 | 4.655 | 4.725 | 4.631 | 4.694 | 866,151 | +0.04(+0.84%) |
Apr 05, 2005 | 4.647 | 4.725 | 4.623 | 4.655 | 684,126 | +0.02(+0.34%) |
Apr 04, 2005 | 4.741 | 4.741 | 4.623 | 4.639 | 877,144 | -0.15(-3.10%) |
Apr 01, 2005 | 4.694 | 4.827 | 4.686 | 4.788 | 1,190,446 | +0.09(+2.00%) |
Mar 31, 2005 | 4.710 | 4.764 | 4.686 | 4.694 | 1,154,016 | +0.05(+1.01%) |
Mar 30, 2005 | 4.686 | 4.702 | 4.616 | 4.647 | 1,520,111 | +0.00(+0.00%) |
Mar 29, 2005 | 4.686 | 4.780 | 4.592 | 4.647 | 1,131,263 | -0.02(-0.34%) |
Mar 28, 2005 | 4.717 | 4.756 | 4.661 | 4.663 | 1,217,673 | -0.09(-1.81%) |
Mar 24, 2005 | 4.811 | 4.882 | 4.702 | 4.749 | 1,448,017 | -0.04(-0.82%) |
Mar 23, 2005 | 4.874 | 4.905 | 4.780 | 4.788 | 1,490,711 | -0.12(-2.39%) |
Mar 22, 2005 | 5.085 | 5.140 | 4.897 | 4.905 | 1,745,596 | -0.14(-2.79%) |
Mar 21, 2005 | 5.062 | 5.085 | 4.929 | 5.046 | 1,377,712 | -0.13(-2.57%) |
Mar 18, 2005 | 5.163 | 5.241 | 5.155 | 5.179 | 730,911 | -0.06(-1.19%) |
Mar 17, 2005 | 5.124 | 5.249 | 5.093 | 5.241 | 1,104,036 | -0.02(-0.30%) |
Mar 16, 2005 | 5.320 | 5.351 | 5.249 | 5.257 | 1,758,762 | +0.02(+0.45%) |
Mar 15, 2005 | 5.359 | 5.359 | 5.210 | 5.234 | 1,648,832 | -0.10(-1.91%) |
Mar 14, 2005 | 5.359 | 5.367 | 5.281 | 5.335 | 1,556,925 | -0.08(-1.45%) |
Mar 11, 2005 | 5.570 | 5.570 | 5.359 | 5.414 | 2,831,993 | -0.16(-2.95%) |
Mar 10, 2005 | 5.625 | 5.625 | 5.484 | 5.578 | 1,476,522 | -0.06(-1.11%) |
Mar 09, 2005 | 5.672 | 5.734 | 5.594 | 5.640 | 1,876,874 | -0.03(-0.55%) |
Mar 08, 2005 | 5.484 | 5.719 | 5.484 | 5.672 | 2,662,623 | +0.30(+5.53%) |
Mar 07, 2005 | 5.351 | 5.429 | 5.296 | 5.374 | 2,231,720 | +0.01(+0.15%) |
Mar 04, 2005 | 5.265 | 5.429 | 5.249 | 5.367 | 2,460,274 | +0.16(+3.16%) |
Mar 03, 2005 | 5.116 | 5.202 | 5.085 | 5.202 | 1,481,124 | +0.02(+0.45%) |
Mar 02, 2005 | 5.030 | 5.210 | 5.007 | 5.179 | 1,881,348 | +0.16(+3.28%) |