Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.785 | 4.884 | 4.752 | 4.845 | 512,884 | +0.09(+1.85%) |
May 27, 2005 | 4.779 | 4.812 | 4.746 | 4.757 | 353,419 | -0.01(-0.23%) |
May 26, 2005 | 4.680 | 4.867 | 4.680 | 4.768 | 288,532 | +0.08(+1.64%) |
May 25, 2005 | 4.708 | 4.790 | 4.686 | 4.691 | 444,388 | -0.05(-1.04%) |
May 24, 2005 | 4.680 | 4.950 | 4.675 | 4.741 | 1,071,903 | +0.01(+0.23%) |
May 23, 2005 | 4.675 | 4.966 | 4.653 | 4.730 | 1,030,909 | +0.06(+1.30%) |
May 20, 2005 | 4.702 | 4.702 | 4.400 | 4.669 | 235,727 | -0.01(-0.12%) |
May 19, 2005 | 4.609 | 4.675 | 4.559 | 4.675 | 496,719 | +0.08(+1.80%) |
May 18, 2005 | 4.504 | 4.636 | 4.455 | 4.592 | 681,145 | +0.11(+2.45%) |
May 17, 2005 | 4.383 | 4.488 | 4.251 | 4.482 | 493,859 | +0.07(+1.62%) |
May 16, 2005 | 4.400 | 4.471 | 4.383 | 4.411 | 310,990 | -0.01(-0.25%) |
May 13, 2005 | 4.438 | 4.510 | 4.378 | 4.422 | 466,311 | +0.04(+1.01%) |
May 12, 2005 | 4.422 | 4.488 | 4.356 | 4.378 | 1,385,572 | -0.02(-0.38%) |
May 11, 2005 | 4.433 | 4.554 | 4.394 | 4.394 | 436,383 | -0.06(-1.36%) |
May 10, 2005 | 4.444 | 4.581 | 4.438 | 4.455 | 961,133 | -0.03(-0.61%) |
May 09, 2005 | 4.427 | 4.510 | 4.400 | 4.482 | 819,581 | +0.10(+2.26%) |
May 06, 2005 | 4.400 | 4.455 | 4.383 | 4.383 | 1,558,484 | -0.02(-0.38%) |
May 05, 2005 | 4.405 | 4.411 | 4.323 | 4.400 | 574,491 | +0.00(+0.00%) |
May 04, 2005 | 4.207 | 4.455 | 4.180 | 4.400 | 1,728,172 | +0.28(+6.81%) |
May 03, 2005 | 4.180 | 4.191 | 4.064 | 4.119 | 239,175 | -0.03(-0.66%) |
May 02, 2005 | 4.191 | 4.268 | 4.042 | 4.147 | 287,884 | -0.07(-1.57%) |
Apr 29, 2005 | 4.130 | 4.218 | 4.108 | 4.213 | 243,239 | +0.12(+2.82%) |
Apr 28, 2005 | 4.218 | 4.218 | 4.097 | 4.097 | 155,996 | -0.14(-3.37%) |
Apr 27, 2005 | 4.152 | 4.273 | 4.119 | 4.240 | 201,314 | +0.08(+1.98%) |
Apr 26, 2005 | 4.174 | 4.251 | 4.152 | 4.158 | 227,827 | -0.07(-1.69%) |
Apr 25, 2005 | 4.202 | 4.257 | 4.130 | 4.229 | 220,752 | +0.09(+2.26%) |
Apr 22, 2005 | 4.328 | 4.400 | 4.125 | 4.136 | 263,488 | -0.23(-5.29%) |
Apr 21, 2005 | 4.235 | 4.405 | 4.213 | 4.367 | 219,521 | +0.19(+4.61%) |
Apr 20, 2005 | 4.262 | 4.312 | 4.163 | 4.174 | 625,639 | -0.10(-2.44%) |
Apr 19, 2005 | 4.273 | 4.433 | 4.213 | 4.279 | 727,872 | +0.03(+0.78%) |
Apr 18, 2005 | 4.306 | 4.383 | 4.235 | 4.246 | 495,486 | -0.02(-0.39%) |
Apr 15, 2005 | 4.213 | 4.372 | 4.213 | 4.262 | 538,386 | +0.05(+1.18%) |
Apr 14, 2005 | 4.383 | 4.400 | 4.213 | 4.213 | 1,032,675 | -0.19(-4.25%) |
Apr 13, 2005 | 4.444 | 4.515 | 4.389 | 4.400 | 413,153 | -0.01(-0.12%) |
Apr 12, 2005 | 4.438 | 4.504 | 4.345 | 4.405 | 331,475 | -0.05(-1.11%) |
Apr 11, 2005 | 4.471 | 4.521 | 4.449 | 4.455 | 264,004 | +0.02(+0.50%) |
Apr 08, 2005 | 4.499 | 4.499 | 4.416 | 4.433 | 209,089 | -0.04(-0.98%) |
Apr 07, 2005 | 4.515 | 4.526 | 4.411 | 4.477 | 395,817 | -0.04(-0.85%) |
Apr 06, 2005 | 4.642 | 4.642 | 4.394 | 4.515 | 365,981 | -0.09(-2.03%) |
Apr 05, 2005 | 4.295 | 4.625 | 4.246 | 4.609 | 558,390 | +0.36(+8.41%) |
Apr 04, 2005 | 4.312 | 4.323 | 4.218 | 4.251 | 420,264 | -0.08(-1.90%) |
Apr 01, 2005 | 4.427 | 4.427 | 4.235 | 4.334 | 427,159 | -0.08(-1.87%) |
Mar 31, 2005 | 4.372 | 4.416 | 4.251 | 4.416 | 535,166 | +0.02(+0.38%) |
Mar 30, 2005 | 4.394 | 4.460 | 4.345 | 4.400 | 330,644 | -0.02(-0.50%) |
Mar 29, 2005 | 4.378 | 4.438 | 4.345 | 4.422 | 654,939 | +0.01(+0.25%) |
Mar 28, 2005 | 4.372 | 4.466 | 4.339 | 4.411 | 404,957 | +0.01(+0.25%) |
Mar 24, 2005 | 4.306 | 4.411 | 4.268 | 4.400 | 227,492 | +0.13(+2.96%) |
Mar 23, 2005 | 4.229 | 4.334 | 4.180 | 4.273 | 338,277 | +0.01(+0.13%) |
Mar 22, 2005 | 4.251 | 4.323 | 4.240 | 4.268 | 248,465 | -0.03(-0.64%) |
Mar 21, 2005 | 4.235 | 4.312 | 4.213 | 4.295 | 252,331 | +0.04(+1.04%) |
Mar 18, 2005 | 4.284 | 4.312 | 4.202 | 4.251 | 625,153 | -0.02(-0.39%) |
Mar 17, 2005 | 4.097 | 4.299 | 4.097 | 4.268 | 548,212 | +0.15(+3.74%) |
Mar 16, 2005 | 4.180 | 4.235 | 4.092 | 4.114 | 332,839 | -0.04(-0.93%) |
Mar 15, 2005 | 4.268 | 4.323 | 4.130 | 4.152 | 255,067 | -0.09(-2.08%) |
Mar 14, 2005 | 4.213 | 4.279 | 4.158 | 4.240 | 366,747 | +0.00(+0.00%) |
Mar 11, 2005 | 4.306 | 4.306 | 4.235 | 4.240 | 245,079 | -0.04(-0.90%) |
Mar 10, 2005 | 4.306 | 4.416 | 4.262 | 4.279 | 447,041 | -0.04(-1.02%) |
Mar 09, 2005 | 4.378 | 4.444 | 4.317 | 4.323 | 300,329 | -0.06(-1.38%) |
Mar 08, 2005 | 4.405 | 4.532 | 4.328 | 4.383 | 430,830 | +0.00(+0.00%) |
Mar 07, 2005 | 4.394 | 4.499 | 4.345 | 4.383 | 322,233 | -0.06(-1.36%) |
Mar 04, 2005 | 4.493 | 4.521 | 4.334 | 4.444 | 300,729 | +0.00(+0.00%) |
Mar 03, 2005 | 4.323 | 4.526 | 4.279 | 4.444 | 530,522 | +0.18(+4.12%) |
Mar 02, 2005 | 4.372 | 4.372 | 4.268 | 4.268 | 390,149 | -0.09(-2.14%) |