Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.317 | 4.334 | 4.285 | 4.317 | 7,526,981 | -0.01(-0.28%) |
May 27, 2005 | 4.312 | 4.343 | 4.297 | 4.329 | 6,141,735 | +0.03(+0.60%) |
May 26, 2005 | 4.288 | 4.320 | 4.288 | 4.303 | 7,463,193 | +0.02(+0.40%) |
May 25, 2005 | 4.325 | 4.336 | 4.273 | 4.286 | 8,939,837 | -0.06(-1.34%) |
May 24, 2005 | 4.332 | 4.345 | 4.322 | 4.344 | 15,672,801 | +0.01(+0.29%) |
May 23, 2005 | 4.331 | 4.380 | 4.301 | 4.332 | 16,473,483 | +0.02(+0.48%) |
May 20, 2005 | 4.338 | 4.361 | 4.293 | 4.311 | 13,328,831 | -0.06(-1.32%) |
May 19, 2005 | 4.315 | 4.397 | 4.260 | 4.369 | 23,915,730 | +0.07(+1.55%) |
May 18, 2005 | 4.180 | 4.364 | 4.160 | 4.302 | 37,850,072 | +0.17(+4.00%) |
May 17, 2005 | 4.045 | 4.148 | 4.028 | 4.137 | 26,079,762 | +0.09(+2.29%) |
May 16, 2005 | 4.023 | 4.075 | 4.023 | 4.044 | 16,999,972 | +0.03(+0.73%) |
May 13, 2005 | 4.012 | 4.065 | 3.981 | 4.015 | 11,065,786 | -0.02(-0.51%) |
May 12, 2005 | 4.104 | 4.123 | 4.025 | 4.035 | 11,694,145 | -0.05(-1.28%) |
May 11, 2005 | 4.075 | 4.110 | 4.056 | 4.088 | 9,973,774 | +0.01(+0.31%) |
May 10, 2005 | 4.127 | 4.127 | 4.058 | 4.075 | 8,954,118 | -0.06(-1.44%) |
May 09, 2005 | 4.090 | 4.135 | 4.079 | 4.135 | 8,183,902 | +0.05(+1.22%) |
May 06, 2005 | 4.096 | 4.138 | 4.082 | 4.085 | 9,469,182 | +0.00(+0.05%) |
May 05, 2005 | 4.079 | 4.133 | 4.061 | 4.083 | 9,702,437 | +0.00(+0.12%) |
May 04, 2005 | 4.091 | 4.117 | 4.072 | 4.078 | 9,974,726 | -0.01(-0.13%) |
May 03, 2005 | 4.052 | 4.104 | 4.043 | 4.083 | 11,172,416 | +0.03(+0.82%) |
May 02, 2005 | 4.034 | 4.111 | 4.027 | 4.050 | 10,364,118 | +0.02(+0.40%) |
Apr 29, 2005 | 4.049 | 4.065 | 3.945 | 4.034 | 19,474,374 | -0.01(-0.16%) |
Apr 28, 2005 | 4.063 | 4.089 | 4.032 | 4.040 | 14,267,561 | -0.06(-1.46%) |
Apr 27, 2005 | 4.075 | 4.116 | 4.022 | 4.100 | 9,591,046 | +0.02(+0.59%) |
Apr 26, 2005 | 4.095 | 4.141 | 4.076 | 4.076 | 10,099,446 | -0.04(-0.92%) |
Apr 25, 2005 | 4.127 | 4.190 | 4.102 | 4.114 | 10,709,716 | +0.03(+0.66%) |
Apr 22, 2005 | 4.129 | 4.158 | 4.044 | 4.087 | 17,238,938 | -0.04(-0.94%) |
Apr 21, 2005 | 4.057 | 4.137 | 4.045 | 4.126 | 16,347,811 | +0.11(+2.77%) |
Apr 20, 2005 | 4.086 | 4.086 | 4.000 | 4.014 | 18,905,994 | -0.05(-1.28%) |
Apr 19, 2005 | 4.018 | 4.095 | 4.016 | 4.066 | 15,754,678 | +0.08(+1.98%) |
Apr 18, 2005 | 3.993 | 4.006 | 3.944 | 3.988 | 19,766,656 | +0.00(+0.09%) |
Apr 15, 2005 | 4.078 | 4.084 | 3.976 | 3.984 | 16,952,368 | -0.11(-2.76%) |
Apr 14, 2005 | 4.198 | 4.217 | 4.075 | 4.097 | 21,501,308 | -0.09(-2.18%) |
Apr 13, 2005 | 4.320 | 4.322 | 4.175 | 4.188 | 20,127,486 | -0.14(-3.17%) |
Apr 12, 2005 | 4.312 | 4.332 | 4.257 | 4.325 | 11,819,817 | +0.01(+0.15%) |
Apr 11, 2005 | 4.331 | 4.359 | 4.299 | 4.319 | 8,580,911 | -0.00(-0.08%) |
Apr 08, 2005 | 4.341 | 4.369 | 4.323 | 4.323 | 9,258,777 | -0.01(-0.30%) |
Apr 07, 2005 | 4.356 | 4.356 | 4.291 | 4.336 | 10,093,733 | -0.01(-0.16%) |
Apr 06, 2005 | 4.383 | 4.401 | 4.325 | 4.343 | 9,361,600 | -0.02(-0.48%) |
Apr 05, 2005 | 4.341 | 4.371 | 4.320 | 4.364 | 12,650,965 | +0.05(+1.21%) |
Apr 04, 2005 | 4.356 | 4.357 | 4.291 | 4.312 | 12,292,038 | -0.05(-1.08%) |
Apr 01, 2005 | 4.405 | 4.424 | 4.327 | 4.359 | 12,621,451 | -0.02(-0.37%) |
Mar 31, 2005 | 4.343 | 4.401 | 4.330 | 4.375 | 12,815,671 | +0.05(+1.17%) |
Mar 30, 2005 | 4.302 | 4.332 | 4.296 | 4.325 | 11,335,219 | +0.04(+0.83%) |
Mar 29, 2005 | 4.374 | 4.374 | 4.281 | 4.289 | 17,047,574 | -0.08(-1.86%) |
Mar 28, 2005 | 4.420 | 4.433 | 4.369 | 4.371 | 19,140,202 | -0.02(-0.48%) |
Mar 24, 2005 | 4.320 | 4.410 | 4.313 | 4.392 | 21,296,616 | +0.11(+2.68%) |
Mar 23, 2005 | 4.306 | 4.343 | 4.277 | 4.277 | 23,128,378 | -0.06(-1.33%) |
Mar 22, 2005 | 4.417 | 4.442 | 4.333 | 4.335 | 25,511,382 | -0.07(-1.62%) |
Mar 21, 2005 | 4.491 | 4.493 | 4.396 | 4.406 | 22,907,500 | -0.08(-1.76%) |
Mar 18, 2005 | 4.601 | 4.601 | 4.470 | 4.485 | 47,981,888 | -0.08(-1.65%) |
Mar 17, 2005 | 4.545 | 4.592 | 4.538 | 4.560 | 19,998,958 | +0.02(+0.45%) |
Mar 16, 2005 | 4.606 | 4.649 | 4.525 | 4.540 | 19,055,468 | -0.04(-0.81%) |
Mar 15, 2005 | 4.511 | 4.600 | 4.509 | 4.577 | 17,158,014 | +0.07(+1.62%) |
Mar 14, 2005 | 4.540 | 4.572 | 4.487 | 4.504 | 12,005,468 | -0.04(-0.97%) |
Mar 11, 2005 | 4.579 | 4.616 | 4.530 | 4.548 | 11,628,453 | -0.00(-0.10%) |
Mar 10, 2005 | 4.564 | 4.576 | 4.521 | 4.553 | 10,402,200 | +0.02(+0.49%) |
Mar 09, 2005 | 4.543 | 4.550 | 4.511 | 4.531 | 10,041,370 | -0.01(-0.27%) |
Mar 08, 2005 | 4.579 | 4.583 | 4.539 | 4.543 | 10,685,914 | -0.04(-0.78%) |
Mar 07, 2005 | 4.600 | 4.613 | 4.571 | 4.579 | 8,770,371 | -0.02(-0.48%) |
Mar 04, 2005 | 4.614 | 4.626 | 4.580 | 4.601 | 11,019,135 | +0.02(+0.40%) |
Mar 03, 2005 | 4.596 | 4.622 | 4.575 | 4.582 | 9,631,032 | -0.00(-0.07%) |
Mar 02, 2005 | 4.598 | 4.618 | 4.552 | 4.585 | 15,861,309 | -0.03(-0.56%) |