Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.320 | 4.336 | 4.288 | 4.320 | 7,522,443 | -0.01(-0.28%) |
May 27, 2005 | 4.314 | 4.346 | 4.300 | 4.332 | 6,138,032 | +0.03(+0.60%) |
May 26, 2005 | 4.291 | 4.322 | 4.291 | 4.306 | 7,458,694 | +0.02(+0.40%) |
May 25, 2005 | 4.327 | 4.339 | 4.275 | 4.289 | 8,934,448 | -0.06(-1.34%) |
May 24, 2005 | 4.334 | 4.347 | 4.324 | 4.347 | 15,663,352 | +0.01(+0.29%) |
May 23, 2005 | 4.334 | 4.383 | 4.303 | 4.334 | 16,463,552 | +0.02(+0.48%) |
May 20, 2005 | 4.341 | 4.363 | 4.296 | 4.314 | 13,320,795 | -0.06(-1.32%) |
May 19, 2005 | 4.318 | 4.399 | 4.262 | 4.372 | 23,901,312 | +0.07(+1.55%) |
May 18, 2005 | 4.183 | 4.367 | 4.163 | 4.305 | 37,827,252 | +0.17(+4.00%) |
May 17, 2005 | 4.047 | 4.150 | 4.031 | 4.139 | 26,064,040 | +0.09(+2.29%) |
May 16, 2005 | 4.025 | 4.078 | 4.025 | 4.047 | 16,989,724 | +0.03(+0.73%) |
May 13, 2005 | 4.015 | 4.067 | 3.983 | 4.017 | 11,059,115 | -0.02(-0.51%) |
May 12, 2005 | 4.107 | 4.125 | 4.028 | 4.038 | 11,687,095 | -0.05(-1.28%) |
May 11, 2005 | 4.078 | 4.113 | 4.059 | 4.090 | 9,967,761 | +0.01(+0.31%) |
May 10, 2005 | 4.130 | 4.130 | 4.060 | 4.078 | 8,948,720 | -0.06(-1.44%) |
May 09, 2005 | 4.092 | 4.137 | 4.081 | 4.137 | 8,178,968 | +0.05(+1.22%) |
May 06, 2005 | 4.098 | 4.140 | 4.085 | 4.087 | 9,463,474 | +0.00(+0.05%) |
May 05, 2005 | 4.081 | 4.136 | 4.063 | 4.085 | 9,696,588 | +0.00(+0.12%) |
May 04, 2005 | 4.094 | 4.120 | 4.075 | 4.080 | 9,968,712 | -0.01(-0.13%) |
May 03, 2005 | 4.054 | 4.107 | 4.045 | 4.086 | 11,165,681 | +0.03(+0.82%) |
May 02, 2005 | 4.036 | 4.113 | 4.029 | 4.053 | 10,357,870 | +0.02(+0.40%) |
Apr 29, 2005 | 4.051 | 4.067 | 3.947 | 4.036 | 19,462,634 | -0.01(-0.16%) |
Apr 28, 2005 | 4.066 | 4.091 | 4.035 | 4.043 | 14,258,960 | -0.06(-1.46%) |
Apr 27, 2005 | 4.078 | 4.118 | 4.025 | 4.103 | 9,585,264 | +0.02(+0.59%) |
Apr 26, 2005 | 4.098 | 4.143 | 4.078 | 4.078 | 10,093,357 | -0.04(-0.92%) |
Apr 25, 2005 | 4.129 | 4.193 | 4.105 | 4.116 | 10,703,259 | +0.03(+0.66%) |
Apr 22, 2005 | 4.131 | 4.160 | 4.046 | 4.089 | 17,228,546 | -0.04(-0.94%) |
Apr 21, 2005 | 4.059 | 4.139 | 4.047 | 4.128 | 16,337,956 | +0.11(+2.77%) |
Apr 20, 2005 | 4.088 | 4.088 | 4.002 | 4.017 | 18,894,596 | -0.05(-1.28%) |
Apr 19, 2005 | 4.020 | 4.098 | 4.018 | 4.069 | 15,745,180 | +0.08(+1.98%) |
Apr 18, 2005 | 3.995 | 4.008 | 3.946 | 3.990 | 19,754,740 | +0.00(+0.09%) |
Apr 15, 2005 | 4.080 | 4.087 | 3.978 | 3.986 | 16,942,148 | -0.11(-2.76%) |
Apr 14, 2005 | 4.200 | 4.220 | 4.077 | 4.099 | 21,488,346 | -0.09(-2.18%) |
Apr 13, 2005 | 4.323 | 4.325 | 4.177 | 4.191 | 20,115,352 | -0.14(-3.17%) |
Apr 12, 2005 | 4.314 | 4.335 | 4.259 | 4.328 | 11,812,691 | +0.01(+0.15%) |
Apr 11, 2005 | 4.334 | 4.362 | 4.301 | 4.322 | 8,575,738 | -0.00(-0.09%) |
Apr 08, 2005 | 4.344 | 4.372 | 4.325 | 4.325 | 9,253,195 | -0.01(-0.30%) |
Apr 07, 2005 | 4.359 | 4.359 | 4.293 | 4.338 | 10,087,648 | -0.01(-0.16%) |
Apr 06, 2005 | 4.386 | 4.404 | 4.328 | 4.345 | 9,355,956 | -0.02(-0.48%) |
Apr 05, 2005 | 4.343 | 4.374 | 4.323 | 4.366 | 12,643,338 | +0.05(+1.21%) |
Apr 04, 2005 | 4.359 | 4.359 | 4.294 | 4.314 | 12,284,628 | -0.05(-1.08%) |
Apr 01, 2005 | 4.408 | 4.427 | 4.330 | 4.362 | 12,613,842 | -0.02(-0.37%) |
Mar 31, 2005 | 4.346 | 4.404 | 4.332 | 4.378 | 12,807,945 | +0.05(+1.17%) |
Mar 30, 2005 | 4.305 | 4.334 | 4.299 | 4.327 | 11,328,385 | +0.04(+0.83%) |
Mar 29, 2005 | 4.376 | 4.376 | 4.284 | 4.292 | 17,037,298 | -0.08(-1.86%) |
Mar 28, 2005 | 4.423 | 4.435 | 4.372 | 4.373 | 19,128,662 | -0.02(-0.48%) |
Mar 24, 2005 | 4.322 | 4.413 | 4.315 | 4.394 | 21,283,776 | +0.11(+2.68%) |
Mar 23, 2005 | 4.309 | 4.346 | 4.280 | 4.280 | 23,114,434 | -0.06(-1.33%) |
Mar 22, 2005 | 4.420 | 4.445 | 4.335 | 4.337 | 25,496,002 | -0.07(-1.62%) |
Mar 21, 2005 | 4.494 | 4.496 | 4.398 | 4.409 | 22,893,690 | -0.08(-1.76%) |
Mar 18, 2005 | 4.604 | 4.604 | 4.472 | 4.488 | 47,952,960 | -0.08(-1.65%) |
Mar 17, 2005 | 4.548 | 4.595 | 4.541 | 4.563 | 19,986,902 | +0.02(+0.45%) |
Mar 16, 2005 | 4.609 | 4.652 | 4.528 | 4.542 | 19,043,980 | -0.04(-0.81%) |
Mar 15, 2005 | 4.514 | 4.603 | 4.511 | 4.580 | 17,147,670 | +0.07(+1.62%) |
Mar 14, 2005 | 4.543 | 4.574 | 4.489 | 4.507 | 11,998,231 | -0.04(-0.97%) |
Mar 11, 2005 | 4.582 | 4.619 | 4.532 | 4.551 | 11,621,443 | -0.00(-0.10%) |
Mar 10, 2005 | 4.567 | 4.579 | 4.524 | 4.556 | 10,395,929 | +0.02(+0.49%) |
Mar 09, 2005 | 4.546 | 4.552 | 4.514 | 4.533 | 10,035,316 | -0.01(-0.27%) |
Mar 08, 2005 | 4.582 | 4.585 | 4.541 | 4.546 | 10,679,472 | -0.04(-0.78%) |
Mar 07, 2005 | 4.603 | 4.615 | 4.574 | 4.581 | 8,765,083 | -0.02(-0.48%) |
Mar 04, 2005 | 4.616 | 4.629 | 4.582 | 4.603 | 11,012,492 | +0.02(+0.40%) |
Mar 03, 2005 | 4.599 | 4.624 | 4.578 | 4.585 | 9,625,226 | -0.00(-0.07%) |
Mar 02, 2005 | 4.601 | 4.621 | 4.554 | 4.588 | 15,851,747 | -0.03(-0.56%) |