Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.188 | 4.210 | 4.175 | 4.207 | 518,932 | +0.03(+0.83%) |
May 27, 2005 | 4.172 | 4.194 | 4.163 | 4.172 | 536,717 | +0.00(+0.00%) |
May 26, 2005 | 4.169 | 4.172 | 4.147 | 4.172 | 506,864 | +0.01(+0.15%) |
May 25, 2005 | 4.147 | 4.166 | 4.131 | 4.166 | 693,286 | +0.01(+0.30%) |
May 24, 2005 | 4.156 | 4.166 | 4.137 | 4.153 | 522,425 | +0.01(+0.15%) |
May 23, 2005 | 4.137 | 4.156 | 4.125 | 4.147 | 655,493 | +0.02(+0.38%) |
May 20, 2005 | 4.093 | 4.134 | 4.093 | 4.131 | 504,641 | +0.03(+0.85%) |
May 19, 2005 | 4.109 | 4.119 | 4.093 | 4.097 | 475,740 | -0.01(-0.31%) |
May 18, 2005 | 4.100 | 4.147 | 4.093 | 4.109 | 717,422 | +0.01(+0.23%) |
May 17, 2005 | 4.093 | 4.115 | 4.075 | 4.100 | 557,995 | -0.01(-0.23%) |
May 16, 2005 | 4.109 | 4.122 | 4.075 | 4.109 | 543,068 | -0.02(-0.38%) |
May 13, 2005 | 4.134 | 4.147 | 4.103 | 4.125 | 547,197 | -0.00(-0.08%) |
May 12, 2005 | 4.128 | 4.131 | 4.109 | 4.128 | 324,570 | +0.00(+0.00%) |
May 11, 2005 | 4.144 | 4.144 | 4.097 | 4.128 | 523,378 | -0.03(-0.68%) |
May 10, 2005 | 4.141 | 4.156 | 4.125 | 4.156 | 560,218 | +0.02(+0.53%) |
May 09, 2005 | 4.128 | 4.147 | 4.109 | 4.134 | 520,837 | +0.01(+0.31%) |
May 06, 2005 | 4.122 | 4.144 | 4.100 | 4.122 | 468,118 | -0.01(-0.30%) |
May 05, 2005 | 4.119 | 4.156 | 4.119 | 4.134 | 727,267 | -0.00(-0.08%) |
May 04, 2005 | 4.122 | 4.147 | 4.081 | 4.137 | 662,162 | +0.05(+1.15%) |
May 03, 2005 | 4.052 | 4.100 | 4.049 | 4.090 | 573,239 | +0.03(+0.78%) |
May 02, 2005 | 4.078 | 4.078 | 4.049 | 4.059 | 571,016 | -0.01(-0.31%) |
Apr 29, 2005 | 4.093 | 4.109 | 4.049 | 4.071 | 606,585 | +0.00(+0.00%) |
Apr 28, 2005 | 4.037 | 4.071 | 4.021 | 4.071 | 638,661 | +0.04(+1.02%) |
Apr 27, 2005 | 3.993 | 4.030 | 3.977 | 4.030 | 601,504 | +0.04(+1.03%) |
Apr 26, 2005 | 3.967 | 3.990 | 3.958 | 3.990 | 700,272 | +0.01(+0.32%) |
Apr 25, 2005 | 3.961 | 3.986 | 3.955 | 3.977 | 661,845 | +0.00(+0.08%) |
Apr 22, 2005 | 3.945 | 3.974 | 3.930 | 3.974 | 908,290 | +0.02(+0.56%) |
Apr 21, 2005 | 3.980 | 3.990 | 3.936 | 3.952 | 547,514 | -0.01(-0.32%) |
Apr 20, 2005 | 3.971 | 3.980 | 3.942 | 3.964 | 603,092 | -0.01(-0.24%) |
Apr 19, 2005 | 3.961 | 4.027 | 3.961 | 3.974 | 700,272 | +0.01(+0.32%) |
Apr 18, 2005 | 3.945 | 3.983 | 3.936 | 3.961 | 617,065 | -0.01(-0.16%) |
Apr 15, 2005 | 3.999 | 4.021 | 3.952 | 3.967 | 628,181 | -0.06(-1.56%) |
Apr 14, 2005 | 4.046 | 4.046 | 3.986 | 4.030 | 529,095 | -0.01(-0.23%) |
Apr 13, 2005 | 4.043 | 4.052 | 4.015 | 4.040 | 595,152 | -0.03(-0.85%) |
Apr 12, 2005 | 4.075 | 4.078 | 4.018 | 4.075 | 668,196 | +0.01(+0.31%) |
Apr 11, 2005 | 4.078 | 4.090 | 4.056 | 4.062 | 490,667 | -0.03(-0.77%) |
Apr 08, 2005 | 4.103 | 4.109 | 4.071 | 4.093 | 454,462 | +0.00(+0.00%) |
Apr 07, 2005 | 4.062 | 4.134 | 4.056 | 4.093 | 483,362 | +0.01(+0.15%) |
Apr 06, 2005 | 4.084 | 4.115 | 4.049 | 4.087 | 455,415 | +0.03(+0.62%) |
Apr 05, 2005 | 4.103 | 4.131 | 4.043 | 4.062 | 759,661 | -0.04(-1.07%) |
Apr 04, 2005 | 4.078 | 4.112 | 4.078 | 4.106 | 587,848 | +0.02(+0.54%) |
Apr 01, 2005 | 4.119 | 4.119 | 4.071 | 4.084 | 1,076,292 | -0.03(-0.84%) |
Mar 31, 2005 | 4.052 | 4.125 | 4.052 | 4.119 | 758,390 | +0.07(+1.63%) |
Mar 30, 2005 | 3.977 | 4.052 | 3.967 | 4.052 | 830,799 | +0.10(+2.55%) |
Mar 29, 2005 | 3.879 | 3.952 | 3.873 | 3.952 | 997,213 | +0.07(+1.87%) |
Mar 28, 2005 | 3.945 | 3.955 | 3.864 | 3.879 | 937,825 | -0.06(-1.52%) |
Mar 24, 2005 | 3.904 | 3.955 | 3.904 | 3.939 | 1,086,772 | +0.03(+0.72%) |
Mar 23, 2005 | 3.964 | 3.964 | 3.860 | 3.911 | 2,206,256 | -0.09(-2.13%) |
Mar 22, 2005 | 4.034 | 4.037 | 3.983 | 3.996 | 1,095,347 | -0.04(-1.01%) |
Mar 21, 2005 | 4.090 | 4.090 | 4.030 | 4.037 | 989,909 | -0.07(-1.76%) |
Mar 18, 2005 | 4.182 | 4.185 | 4.093 | 4.109 | 777,763 | -0.05(-1.29%) |
Mar 17, 2005 | 4.071 | 4.172 | 4.056 | 4.163 | 1,328,771 | +0.05(+1.26%) |
Mar 16, 2005 | 4.156 | 4.156 | 4.100 | 4.111 | 1,223,651 | -0.07(-1.76%) |
Mar 15, 2005 | 4.204 | 4.219 | 4.163 | 4.185 | 1,141,714 | -0.03(-0.75%) |
Mar 14, 2005 | 4.304 | 4.311 | 4.204 | 4.216 | 1,154,100 | -0.09(-2.19%) |
Mar 11, 2005 | 4.348 | 4.370 | 4.298 | 4.311 | 898,127 | -0.10(-2.21%) |
Mar 10, 2005 | 4.440 | 4.440 | 4.380 | 4.408 | 827,624 | -0.03(-0.71%) |
Mar 09, 2005 | 4.518 | 4.518 | 4.424 | 4.440 | 795,548 | -0.09(-1.95%) |
Mar 08, 2005 | 4.506 | 4.537 | 4.503 | 4.528 | 505,593 | +0.01(+0.21%) |
Mar 07, 2005 | 4.506 | 4.531 | 4.503 | 4.518 | 624,370 | +0.00(+0.07%) |
Mar 04, 2005 | 4.506 | 4.518 | 4.456 | 4.515 | 798,088 | -0.02(-0.49%) |
Mar 03, 2005 | 4.591 | 4.591 | 4.518 | 4.537 | 679,947 | -0.04(-0.96%) |
Mar 02, 2005 | 4.597 | 4.597 | 4.566 | 4.581 | 763,472 | -0.02(-0.48%) |