Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.151 | 4.173 | 4.138 | 4.170 | 523,562 | +0.03(+0.83%) |
May 27, 2005 | 4.135 | 4.157 | 4.126 | 4.135 | 541,505 | +0.00(+0.00%) |
May 26, 2005 | 4.132 | 4.135 | 4.110 | 4.135 | 511,386 | +0.01(+0.15%) |
May 25, 2005 | 4.110 | 4.129 | 4.095 | 4.129 | 699,471 | +0.01(+0.30%) |
May 24, 2005 | 4.120 | 4.129 | 4.101 | 4.117 | 527,086 | +0.01(+0.15%) |
May 23, 2005 | 4.101 | 4.120 | 4.088 | 4.110 | 661,341 | +0.02(+0.38%) |
May 20, 2005 | 4.057 | 4.098 | 4.057 | 4.095 | 509,143 | +0.03(+0.85%) |
May 19, 2005 | 4.073 | 4.082 | 4.057 | 4.060 | 479,985 | -0.01(-0.31%) |
May 18, 2005 | 4.063 | 4.110 | 4.057 | 4.073 | 723,823 | +0.01(+0.23%) |
May 17, 2005 | 4.057 | 4.079 | 4.038 | 4.063 | 562,973 | -0.01(-0.23%) |
May 16, 2005 | 4.073 | 4.085 | 4.038 | 4.073 | 547,914 | -0.02(-0.38%) |
May 13, 2005 | 4.098 | 4.110 | 4.067 | 4.088 | 552,079 | -0.00(-0.08%) |
May 12, 2005 | 4.092 | 4.095 | 4.073 | 4.092 | 327,466 | +0.00(+0.00%) |
May 11, 2005 | 4.107 | 4.107 | 4.060 | 4.092 | 528,048 | -0.03(-0.68%) |
May 10, 2005 | 4.104 | 4.120 | 4.088 | 4.120 | 565,216 | +0.02(+0.53%) |
May 09, 2005 | 4.092 | 4.110 | 4.073 | 4.098 | 525,484 | +0.01(+0.31%) |
May 06, 2005 | 4.085 | 4.107 | 4.063 | 4.085 | 472,295 | -0.01(-0.30%) |
May 05, 2005 | 4.082 | 4.120 | 4.082 | 4.098 | 733,756 | -0.00(-0.08%) |
May 04, 2005 | 4.085 | 4.110 | 4.045 | 4.101 | 668,070 | +0.05(+1.15%) |
May 03, 2005 | 4.017 | 4.063 | 4.014 | 4.054 | 578,353 | +0.03(+0.78%) |
May 02, 2005 | 4.042 | 4.042 | 4.014 | 4.023 | 576,110 | -0.01(-0.31%) |
Apr 29, 2005 | 4.057 | 4.073 | 4.014 | 4.035 | 611,997 | +0.00(+0.00%) |
Apr 28, 2005 | 4.001 | 4.035 | 3.985 | 4.035 | 644,359 | +0.04(+1.02%) |
Apr 27, 2005 | 3.957 | 3.995 | 3.942 | 3.995 | 606,870 | +0.04(+1.03%) |
Apr 26, 2005 | 3.932 | 3.954 | 3.923 | 3.954 | 706,520 | +0.01(+0.32%) |
Apr 25, 2005 | 3.926 | 3.951 | 3.920 | 3.942 | 667,750 | +0.00(+0.08%) |
Apr 22, 2005 | 3.911 | 3.939 | 3.895 | 3.939 | 916,394 | +0.02(+0.56%) |
Apr 21, 2005 | 3.945 | 3.954 | 3.901 | 3.917 | 552,399 | -0.01(-0.32%) |
Apr 20, 2005 | 3.935 | 3.945 | 3.907 | 3.929 | 608,472 | -0.01(-0.24%) |
Apr 19, 2005 | 3.926 | 3.992 | 3.926 | 3.939 | 706,520 | +0.01(+0.32%) |
Apr 18, 2005 | 3.911 | 3.948 | 3.901 | 3.926 | 622,571 | -0.01(-0.16%) |
Apr 15, 2005 | 3.964 | 3.985 | 3.917 | 3.932 | 633,785 | -0.06(-1.56%) |
Apr 14, 2005 | 4.010 | 4.010 | 3.951 | 3.995 | 533,815 | -0.01(-0.23%) |
Apr 13, 2005 | 4.007 | 4.017 | 3.979 | 4.004 | 600,462 | -0.03(-0.85%) |
Apr 12, 2005 | 4.038 | 4.042 | 3.982 | 4.038 | 674,158 | +0.01(+0.31%) |
Apr 11, 2005 | 4.042 | 4.054 | 4.020 | 4.026 | 495,045 | -0.03(-0.77%) |
Apr 08, 2005 | 4.067 | 4.073 | 4.035 | 4.057 | 458,517 | +0.00(+0.00%) |
Apr 07, 2005 | 4.026 | 4.098 | 4.020 | 4.057 | 487,675 | +0.01(+0.15%) |
Apr 06, 2005 | 4.048 | 4.079 | 4.014 | 4.051 | 459,478 | +0.02(+0.62%) |
Apr 05, 2005 | 4.067 | 4.095 | 4.007 | 4.026 | 766,438 | -0.04(-1.07%) |
Apr 04, 2005 | 4.042 | 4.076 | 4.042 | 4.070 | 593,092 | +0.02(+0.54%) |
Apr 01, 2005 | 4.082 | 4.082 | 4.035 | 4.048 | 1,085,895 | -0.03(-0.84%) |
Mar 31, 2005 | 4.017 | 4.088 | 4.017 | 4.082 | 765,157 | +0.07(+1.63%) |
Mar 30, 2005 | 3.942 | 4.017 | 3.932 | 4.017 | 838,212 | +0.10(+2.55%) |
Mar 29, 2005 | 3.845 | 3.917 | 3.839 | 3.917 | 1,006,111 | +0.07(+1.87%) |
Mar 28, 2005 | 3.911 | 3.920 | 3.829 | 3.845 | 946,193 | -0.06(-1.52%) |
Mar 24, 2005 | 3.870 | 3.920 | 3.870 | 3.904 | 1,096,468 | +0.03(+0.72%) |
Mar 23, 2005 | 3.929 | 3.929 | 3.826 | 3.876 | 2,225,940 | -0.08(-2.13%) |
Mar 22, 2005 | 3.998 | 4.001 | 3.948 | 3.960 | 1,105,120 | -0.04(-1.01%) |
Mar 21, 2005 | 4.054 | 4.054 | 3.995 | 4.001 | 998,741 | -0.07(-1.76%) |
Mar 18, 2005 | 4.145 | 4.148 | 4.057 | 4.073 | 784,702 | -0.05(-1.29%) |
Mar 17, 2005 | 4.035 | 4.135 | 4.020 | 4.126 | 1,340,627 | +0.05(+1.26%) |
Mar 16, 2005 | 4.120 | 4.120 | 4.063 | 4.075 | 1,234,568 | -0.07(-1.76%) |
Mar 15, 2005 | 4.166 | 4.182 | 4.126 | 4.148 | 1,151,901 | -0.03(-0.75%) |
Mar 14, 2005 | 4.266 | 4.273 | 4.166 | 4.179 | 1,164,397 | -0.09(-2.19%) |
Mar 11, 2005 | 4.310 | 4.332 | 4.260 | 4.273 | 906,140 | -0.10(-2.21%) |
Mar 10, 2005 | 4.401 | 4.401 | 4.341 | 4.369 | 835,008 | -0.03(-0.71%) |
Mar 09, 2005 | 4.479 | 4.479 | 4.385 | 4.401 | 802,645 | -0.09(-1.95%) |
Mar 08, 2005 | 4.466 | 4.497 | 4.463 | 4.488 | 510,104 | +0.01(+0.21%) |
Mar 07, 2005 | 4.466 | 4.491 | 4.463 | 4.479 | 629,940 | +0.00(+0.07%) |
Mar 04, 2005 | 4.466 | 4.479 | 4.416 | 4.475 | 805,209 | -0.02(-0.49%) |
Mar 03, 2005 | 4.550 | 4.550 | 4.479 | 4.497 | 686,013 | -0.04(-0.96%) |
Mar 02, 2005 | 4.557 | 4.557 | 4.525 | 4.541 | 770,283 | -0.02(-0.48%) |