Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.211 | 4.238 | 4.065 | 4.083 | 4,557 | -0.07(-1.76%) |
May 27, 2005 | 4.202 | 4.202 | 4.074 | 4.156 | 1,133 | +0.04(+0.89%) |
May 26, 2005 | 4.165 | 4.165 | 4.083 | 4.120 | 10,136 | -0.05(-1.10%) |
May 25, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 4,068 | +0.05(+1.11%) |
May 24, 2005 | 4.083 | 4.165 | 4.083 | 4.120 | 9,394 | -0.04(-0.88%) |
May 23, 2005 | 4.165 | 4.165 | 4.083 | 4.156 | 8,538 | -0.01(-0.22%) |
May 20, 2005 | 4.184 | 4.239 | 4.083 | 4.165 | 6,827 | -0.01(-0.22%) |
May 19, 2005 | 4.120 | 4.248 | 4.074 | 4.175 | 10,814 | +0.07(+1.79%) |
May 18, 2005 | 4.074 | 4.222 | 4.074 | 4.101 | 11,469 | -0.06(-1.54%) |
May 17, 2005 | 4.028 | 4.165 | 4.028 | 4.165 | 4,513 | +0.00(+0.00%) |
May 16, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 36,655 | +0.05(+1.11%) |
May 13, 2005 | 4.165 | 4.165 | 4.001 | 4.120 | 29,568 | +0.05(+1.12%) |
May 12, 2005 | 4.120 | 4.120 | 3.982 | 4.074 | 13,900 | -0.09(-2.20%) |
May 11, 2005 | 4.120 | 4.165 | 4.101 | 4.165 | 5,011 | +0.00(+0.00%) |
May 10, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 3,468 | +0.05(+1.11%) |
May 09, 2005 | 4.165 | 4.165 | 4.056 | 4.120 | 3,014 | -0.05(-1.10%) |
May 06, 2005 | 4.120 | 4.165 | 4.120 | 4.165 | 8,350 | +0.00(+0.00%) |
May 05, 2005 | 4.120 | 4.165 | 4.120 | 4.165 | 901 | +0.00(+0.00%) |
May 04, 2005 | 4.165 | 4.165 | 4.074 | 4.165 | 7,908 | +0.01(+0.22%) |
May 03, 2005 | 4.121 | 4.156 | 3.982 | 4.156 | 16,061 | +0.04(+0.89%) |
May 02, 2005 | 4.120 | 4.165 | 4.120 | 4.120 | 3,613 | -0.05(-1.10%) |
Apr 29, 2005 | 4.211 | 4.211 | 4.165 | 4.165 | 2,411 | +0.03(+0.66%) |
Apr 28, 2005 | 4.330 | 4.373 | 3.900 | 4.138 | 26,763 | -0.21(-4.84%) |
Apr 27, 2005 | 4.431 | 4.449 | 4.321 | 4.348 | 11,170 | -0.18(-4.04%) |
Apr 26, 2005 | 4.413 | 4.577 | 4.413 | 4.532 | 3,374 | +0.08(+1.83%) |
Apr 25, 2005 | 4.671 | 4.678 | 4.403 | 4.450 | 8,750 | -0.22(-4.69%) |
Apr 22, 2005 | 4.467 | 4.669 | 4.467 | 4.669 | 15,751 | +0.09(+2.00%) |
Apr 21, 2005 | 4.586 | 4.614 | 4.467 | 4.577 | 7,837 | -0.04(-0.79%) |
Apr 20, 2005 | 4.577 | 4.614 | 4.448 | 4.614 | 13,894 | -0.02(-0.40%) |
Apr 19, 2005 | 4.586 | 4.715 | 4.522 | 4.632 | 8,720 | +0.05(+1.20%) |
Apr 18, 2005 | 4.577 | 4.596 | 4.440 | 4.577 | 12,209 | +0.00(+0.00%) |
Apr 15, 2005 | 4.596 | 4.623 | 4.513 | 4.577 | 5,519 | +0.05(+1.21%) |
Apr 14, 2005 | 4.431 | 4.559 | 4.422 | 4.522 | 13,729 | -0.19(-4.08%) |
Apr 13, 2005 | 4.541 | 4.715 | 4.532 | 4.715 | 3,322 | +0.15(+3.21%) |
Apr 12, 2005 | 4.623 | 4.733 | 4.532 | 4.568 | 8,421 | -0.17(-3.67%) |
Apr 11, 2005 | 4.632 | 4.870 | 4.632 | 4.742 | 5,788 | +0.03(+0.58%) |
Apr 08, 2005 | 4.669 | 4.834 | 4.669 | 4.715 | 7,345 | -0.17(-3.56%) |
Apr 07, 2005 | 4.907 | 4.907 | 4.669 | 4.889 | 6,366 | +0.16(+3.49%) |
Apr 06, 2005 | 4.724 | 4.797 | 4.715 | 4.724 | 1,512 | -0.05(-1.15%) |
Apr 05, 2005 | 4.760 | 4.989 | 4.669 | 4.779 | 6,422 | -0.22(-4.40%) |
Apr 04, 2005 | 4.733 | 4.998 | 4.733 | 4.998 | 6,359 | +0.21(+4.40%) |
Apr 01, 2005 | 4.916 | 4.934 | 4.623 | 4.788 | 4,396 | +0.04(+0.77%) |
Mar 31, 2005 | 4.852 | 4.934 | 4.577 | 4.751 | 19,201 | -0.17(-3.53%) |
Mar 30, 2005 | 4.669 | 4.934 | 4.669 | 4.925 | 20,836 | +0.27(+5.70%) |
Mar 29, 2005 | 4.623 | 4.705 | 4.623 | 4.660 | 5,889 | +0.01(+0.20%) |
Mar 28, 2005 | 4.623 | 4.806 | 4.623 | 4.651 | 24,468 | +0.07(+1.44%) |
Mar 24, 2005 | 4.532 | 4.788 | 4.532 | 4.585 | 15,340 | +0.06(+1.38%) |
Mar 23, 2005 | 4.358 | 4.522 | 4.294 | 4.522 | 22,326 | +0.18(+4.22%) |
Mar 22, 2005 | 4.385 | 4.394 | 4.330 | 4.339 | 14,227 | -0.10(-2.27%) |
Mar 21, 2005 | 4.367 | 4.486 | 4.367 | 4.440 | 6,895 | +0.05(+1.25%) |
Mar 18, 2005 | 4.330 | 4.385 | 4.303 | 4.385 | 9,656 | -0.02(-0.42%) |
Mar 17, 2005 | 4.486 | 4.486 | 4.348 | 4.403 | 29,859 | -0.08(-1.84%) |
Mar 16, 2005 | 4.348 | 4.532 | 4.348 | 4.486 | 17,204 | +0.06(+1.43%) |
Mar 15, 2005 | 4.550 | 4.550 | 4.413 | 4.423 | 25,873 | +0.11(+2.57%) |
Mar 14, 2005 | 4.339 | 4.477 | 4.307 | 4.312 | 8,847 | -0.09(-2.08%) |
Mar 11, 2005 | 4.513 | 4.513 | 4.339 | 4.403 | 5,547 | -0.06(-1.43%) |
Mar 10, 2005 | 4.394 | 4.477 | 4.284 | 4.467 | 15,915 | -0.01(-0.20%) |
Mar 09, 2005 | 4.376 | 4.486 | 4.376 | 4.477 | 4,875 | -0.01(-0.20%) |
Mar 08, 2005 | 4.220 | 4.486 | 4.220 | 4.486 | 15,459 | +0.14(+3.16%) |
Mar 07, 2005 | 4.312 | 4.461 | 4.220 | 4.348 | 9,940 | +0.04(+0.85%) |
Mar 04, 2005 | 4.287 | 4.449 | 4.276 | 4.312 | 9,217 | -0.12(-2.69%) |
Mar 03, 2005 | 4.402 | 4.477 | 4.185 | 4.431 | 16,176 | -0.05(-1.14%) |
Mar 02, 2005 | 4.422 | 4.486 | 4.422 | 4.482 | 7,952 | -0.04(-0.89%) |