Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.377 | 4.540 | 4.358 | 4.425 | 289,571 | +0.04(+0.95%) |
May 27, 2005 | 4.298 | 4.388 | 4.287 | 4.383 | 52,649 | +0.10(+2.29%) |
May 26, 2005 | 4.287 | 4.325 | 4.243 | 4.285 | 93,811 | -0.01(-0.19%) |
May 25, 2005 | 4.289 | 4.310 | 4.250 | 4.293 | 105,777 | +0.01(+0.19%) |
May 24, 2005 | 4.348 | 4.358 | 4.285 | 4.285 | 129,948 | -0.03(-0.58%) |
May 23, 2005 | 4.306 | 4.331 | 4.306 | 4.310 | 26,324 | +0.01(+0.15%) |
May 20, 2005 | 4.281 | 4.348 | 4.264 | 4.304 | 144,546 | +0.03(+0.64%) |
May 19, 2005 | 4.197 | 4.371 | 4.191 | 4.277 | 177,332 | +0.08(+1.79%) |
May 18, 2005 | 4.193 | 4.212 | 4.168 | 4.202 | 155,076 | +0.01(+0.25%) |
May 17, 2005 | 4.174 | 4.204 | 4.124 | 4.191 | 297,229 | +0.02(+0.45%) |
May 16, 2005 | 4.145 | 4.241 | 4.145 | 4.172 | 208,682 | +0.03(+0.66%) |
May 13, 2005 | 4.172 | 4.233 | 4.139 | 4.145 | 78,016 | -0.03(-0.80%) |
May 12, 2005 | 4.268 | 4.275 | 4.154 | 4.179 | 144,546 | -0.08(-1.86%) |
May 11, 2005 | 4.304 | 4.316 | 4.229 | 4.258 | 107,691 | -0.02(-0.44%) |
May 10, 2005 | 4.285 | 4.360 | 4.264 | 4.277 | 129,469 | +0.01(+0.20%) |
May 09, 2005 | 4.283 | 4.283 | 4.193 | 4.268 | 131,623 | +0.07(+1.64%) |
May 06, 2005 | 4.210 | 4.321 | 4.166 | 4.199 | 135,691 | -0.01(-0.15%) |
May 05, 2005 | 4.179 | 4.229 | 4.160 | 4.206 | 158,665 | +0.04(+1.00%) |
May 04, 2005 | 4.147 | 4.176 | 4.141 | 4.164 | 182,358 | +0.03(+0.81%) |
May 03, 2005 | 4.168 | 4.168 | 4.124 | 4.131 | 162,734 | -0.03(-0.75%) |
May 02, 2005 | 4.074 | 4.162 | 4.041 | 4.162 | 406,835 | +0.11(+2.63%) |
Apr 29, 2005 | 4.057 | 4.076 | 4.016 | 4.055 | 430,049 | +0.01(+0.26%) |
Apr 28, 2005 | 4.032 | 4.095 | 4.011 | 4.045 | 137,606 | -0.02(-0.46%) |
Apr 27, 2005 | 4.026 | 4.078 | 4.026 | 4.064 | 272,340 | +0.02(+0.57%) |
Apr 26, 2005 | 4.057 | 4.068 | 4.026 | 4.041 | 212,511 | -0.03(-0.67%) |
Apr 25, 2005 | 4.043 | 4.072 | 4.007 | 4.068 | 342,938 | +0.02(+0.52%) |
Apr 22, 2005 | 4.009 | 4.068 | 3.986 | 4.047 | 111,042 | +0.04(+0.89%) |
Apr 21, 2005 | 4.020 | 4.034 | 4.001 | 4.011 | 100,751 | +0.00(+0.00%) |
Apr 20, 2005 | 3.951 | 4.053 | 3.947 | 4.011 | 181,400 | +0.01(+0.31%) |
Apr 19, 2005 | 4.047 | 4.055 | 3.986 | 3.999 | 346,288 | -0.05(-1.14%) |
Apr 18, 2005 | 4.078 | 4.112 | 3.968 | 4.045 | 176,853 | -0.03(-0.72%) |
Apr 15, 2005 | 4.074 | 4.172 | 4.055 | 4.074 | 200,067 | +0.05(+1.30%) |
Apr 14, 2005 | 4.049 | 4.059 | 3.951 | 4.022 | 187,862 | -0.03(-0.77%) |
Apr 13, 2005 | 4.099 | 4.114 | 4.005 | 4.053 | 145,982 | -0.06(-1.47%) |
Apr 12, 2005 | 4.112 | 4.114 | 4.068 | 4.114 | 68,683 | +0.02(+0.41%) |
Apr 11, 2005 | 4.112 | 4.151 | 4.068 | 4.097 | 129,708 | -0.01(-0.36%) |
Apr 08, 2005 | 4.147 | 4.154 | 4.066 | 4.112 | 289,571 | -0.04(-0.86%) |
Apr 07, 2005 | 4.164 | 4.208 | 4.128 | 4.147 | 289,571 | -0.02(-0.50%) |
Apr 06, 2005 | 4.231 | 4.231 | 4.168 | 4.168 | 223,520 | -0.06(-1.48%) |
Apr 05, 2005 | 4.160 | 4.239 | 4.160 | 4.231 | 96,683 | +0.06(+1.55%) |
Apr 04, 2005 | 4.149 | 4.181 | 4.141 | 4.166 | 148,614 | -0.02(-0.55%) |
Apr 01, 2005 | 4.248 | 4.248 | 4.156 | 4.189 | 99,315 | -0.07(-1.62%) |
Mar 31, 2005 | 4.222 | 4.271 | 4.191 | 4.258 | 171,110 | +0.09(+2.10%) |
Mar 30, 2005 | 4.183 | 4.199 | 4.135 | 4.170 | 204,614 | -0.01(-0.15%) |
Mar 29, 2005 | 4.193 | 4.260 | 4.162 | 4.176 | 101,230 | -0.04(-0.94%) |
Mar 28, 2005 | 4.181 | 4.239 | 4.164 | 4.216 | 215,862 | +0.02(+0.45%) |
Mar 24, 2005 | 4.210 | 4.248 | 4.197 | 4.197 | 140,717 | +0.02(+0.40%) |
Mar 23, 2005 | 4.206 | 4.248 | 4.160 | 4.181 | 284,545 | -0.05(-1.09%) |
Mar 22, 2005 | 4.218 | 4.256 | 4.189 | 4.227 | 249,844 | +0.04(+1.00%) |
Mar 21, 2005 | 4.248 | 4.258 | 4.164 | 4.185 | 246,733 | -0.03(-0.62%) |
Mar 18, 2005 | 4.285 | 4.285 | 4.185 | 4.211 | 147,418 | -0.07(-1.74%) |
Mar 17, 2005 | 4.243 | 4.304 | 4.170 | 4.285 | 279,759 | +0.04(+0.98%) |
Mar 16, 2005 | 4.293 | 4.323 | 4.231 | 4.243 | 112,717 | -0.05(-1.12%) |
Mar 15, 2005 | 4.354 | 4.406 | 4.291 | 4.291 | 285,024 | -0.04(-0.96%) |
Mar 14, 2005 | 4.231 | 4.360 | 4.231 | 4.333 | 334,562 | +0.09(+2.07%) |
Mar 11, 2005 | 4.283 | 4.333 | 4.231 | 4.245 | 132,101 | -0.03(-0.78%) |
Mar 10, 2005 | 4.212 | 4.354 | 4.212 | 4.279 | 200,067 | +0.07(+1.64%) |
Mar 09, 2005 | 4.304 | 4.365 | 4.176 | 4.210 | 209,879 | -0.04(-0.98%) |
Mar 08, 2005 | 4.126 | 4.262 | 4.126 | 4.252 | 213,468 | +0.15(+3.67%) |
Mar 07, 2005 | 4.070 | 4.120 | 4.062 | 4.101 | 147,896 | +0.03(+0.62%) |
Mar 04, 2005 | 4.011 | 4.133 | 4.011 | 4.076 | 245,537 | +0.09(+2.31%) |
Mar 03, 2005 | 4.005 | 4.005 | 3.968 | 3.984 | 85,914 | -0.04(-0.88%) |
Mar 02, 2005 | 3.974 | 4.020 | 3.955 | 4.020 | 186,665 | +0.01(+0.26%) |