Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.930 | 3.990 | 3.750 | 3.750 | 54,300 | -0.19(-4.82%) |
May 27, 2005 | 3.890 | 4.030 | 3.820 | 3.940 | 30,000 | +0.04(+1.03%) |
May 26, 2005 | 3.850 | 3.960 | 3.850 | 3.900 | 25,550 | +0.10(+2.63%) |
May 25, 2005 | 3.880 | 3.900 | 3.710 | 3.800 | 43,000 | -0.07(-1.81%) |
May 24, 2005 | 3.960 | 3.960 | 3.760 | 3.870 | 36,600 | +0.01(+0.26%) |
May 23, 2005 | 3.760 | 4.040 | 3.700 | 3.860 | 28,562 | +0.06(+1.58%) |
May 20, 2005 | 3.800 | 3.880 | 3.750 | 3.800 | 16,018 | -0.01(-0.26%) |
May 19, 2005 | 3.880 | 3.970 | 3.800 | 3.810 | 58,530 | -0.07(-1.80%) |
May 18, 2005 | 3.850 | 3.930 | 3.760 | 3.880 | 33,100 | +0.07(+1.84%) |
May 17, 2005 | 3.700 | 3.900 | 3.700 | 3.810 | 44,935 | +0.03(+0.79%) |
May 16, 2005 | 3.800 | 3.920 | 3.640 | 3.780 | 25,900 | -0.06(-1.56%) |
May 13, 2005 | 3.990 | 4.020 | 3.720 | 3.840 | 86,000 | -0.07(-1.79%) |
May 12, 2005 | 3.940 | 4.000 | 3.880 | 3.910 | 53,755 | -0.03(-0.76%) |
May 11, 2005 | 3.960 | 3.960 | 3.550 | 3.940 | 70,511 | -0.01(-0.25%) |
May 10, 2005 | 3.890 | 3.950 | 3.820 | 3.950 | 38,976 | +0.14(+3.67%) |
May 09, 2005 | 3.770 | 3.850 | 3.630 | 3.810 | 48,724 | +0.08(+2.14%) |
May 06, 2005 | 3.690 | 3.800 | 3.510 | 3.730 | 78,631 | +0.02(+0.54%) |
May 05, 2005 | 3.480 | 3.750 | 3.460 | 3.710 | 67,144 | -0.02(-0.54%) |
May 04, 2005 | 3.660 | 3.760 | 3.460 | 3.730 | 104,775 | +0.01(+0.27%) |
May 03, 2005 | 3.870 | 3.870 | 3.680 | 3.720 | 35,695 | -0.12(-3.12%) |
May 02, 2005 | 3.860 | 3.880 | 3.830 | 3.840 | 17,280 | +0.00(+0.00%) |
Apr 29, 2005 | 3.930 | 3.950 | 3.760 | 3.840 | 25,100 | -0.06(-1.54%) |
Apr 28, 2005 | 3.890 | 3.900 | 3.750 | 3.900 | 21,960 | +0.00(+0.00%) |
Apr 27, 2005 | 3.800 | 3.900 | 3.770 | 3.900 | 30,590 | -0.09(-2.26%) |
Apr 26, 2005 | 3.870 | 4.000 | 3.850 | 3.990 | 63,151 | +0.15(+3.91%) |
Apr 25, 2005 | 3.960 | 4.010 | 3.680 | 3.840 | 27,986 | -0.20(-4.95%) |
Apr 22, 2005 | 3.920 | 4.050 | 3.810 | 4.040 | 38,182 | +0.13(+3.32%) |
Apr 21, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 34,281 | -0.08(-2.01%) |
Apr 20, 2005 | 4.020 | 4.100 | 3.850 | 3.990 | 47,168 | +0.02(+0.50%) |
Apr 19, 2005 | 3.960 | 4.050 | 3.790 | 3.970 | 45,669 | +0.02(+0.51%) |
Apr 18, 2005 | 3.750 | 3.990 | 3.680 | 3.950 | 74,081 | +0.20(+5.33%) |
Apr 15, 2005 | 3.750 | 4.000 | 3.750 | 3.750 | 44,595 | -0.09(-2.34%) |
Apr 14, 2005 | 4.000 | 4.130 | 3.780 | 3.840 | 71,398 | -0.25(-6.11%) |
Apr 13, 2005 | 4.170 | 4.190 | 4.070 | 4.090 | 18,802 | -0.07(-1.68%) |
Apr 12, 2005 | 4.170 | 4.190 | 4.060 | 4.160 | 30,575 | +0.06(+1.46%) |
Apr 11, 2005 | 4.150 | 4.200 | 4.000 | 4.100 | 43,681 | +0.05(+1.23%) |
Apr 08, 2005 | 4.050 | 4.090 | 3.820 | 4.050 | 68,594 | +0.10(+2.53%) |
Apr 07, 2005 | 3.990 | 4.020 | 3.750 | 3.950 | 122,279 | +0.05(+1.28%) |
Apr 06, 2005 | 4.000 | 4.040 | 3.880 | 3.900 | 27,319 | +0.00(+0.00%) |
Apr 05, 2005 | 4.000 | 4.000 | 3.850 | 3.900 | 38,834 | +0.10(+2.63%) |
Apr 04, 2005 | 4.070 | 4.070 | 3.620 | 3.800 | 86,094 | -0.07(-1.81%) |
Apr 01, 2005 | 4.040 | 4.080 | 3.780 | 3.870 | 75,712 | -0.13(-3.25%) |
Mar 31, 2005 | 3.990 | 4.070 | 3.950 | 4.000 | 94,600 | +0.00(+0.00%) |
Mar 30, 2005 | 3.990 | 4.100 | 3.980 | 4.000 | 137,618 | +0.02(+0.50%) |
Mar 29, 2005 | 3.990 | 4.050 | 3.860 | 3.980 | 69,735 | +0.03(+0.76%) |
Mar 28, 2005 | 3.910 | 4.070 | 3.630 | 3.950 | 41,870 | +0.11(+2.84%) |
Mar 24, 2005 | 3.560 | 3.920 | 3.560 | 3.841 | 81,141 | +0.30(+8.50%) |
Mar 23, 2005 | 3.740 | 3.880 | 3.510 | 3.540 | 189,101 | -0.28(-7.33%) |
Mar 22, 2005 | 4.020 | 4.080 | 3.750 | 3.820 | 125,899 | -0.21(-5.21%) |
Mar 21, 2005 | 4.080 | 4.120 | 3.870 | 4.030 | 66,833 | -0.03(-0.74%) |
Mar 18, 2005 | 3.910 | 4.090 | 3.730 | 4.060 | 59,972 | +0.25(+6.56%) |
Mar 17, 2005 | 3.780 | 3.960 | 3.600 | 3.810 | 253,154 | +0.03(+0.79%) |
Mar 16, 2005 | 4.160 | 4.160 | 3.710 | 3.780 | 196,701 | -0.34(-8.25%) |
Mar 15, 2005 | 4.140 | 4.290 | 4.000 | 4.120 | 62,150 | +0.05(+1.23%) |
Mar 14, 2005 | 4.230 | 4.260 | 3.940 | 4.070 | 452,263 | -0.06(-1.45%) |
Mar 11, 2005 | 4.150 | 4.337 | 3.920 | 4.130 | 180,752 | -0.09(-2.13%) |
Mar 10, 2005 | 4.350 | 4.500 | 4.070 | 4.220 | 62,996 | -0.10(-2.31%) |
Mar 09, 2005 | 4.410 | 4.510 | 4.200 | 4.320 | 135,604 | -0.12(-2.70%) |
Mar 08, 2005 | 4.970 | 4.970 | 4.420 | 4.440 | 158,925 | -0.41(-8.45%) |
Mar 07, 2005 | 5.280 | 5.280 | 4.810 | 4.850 | 55,280 | -0.34(-6.55%) |
Mar 04, 2005 | 5.220 | 5.300 | 5.050 | 5.190 | 29,935 | -0.11(-2.08%) |
Mar 03, 2005 | 5.510 | 5.670 | 5.230 | 5.300 | 40,200 | -0.20(-3.64%) |
Mar 02, 2005 | 5.390 | 5.500 | 5.110 | 5.500 | 68,880 | +0.19(+3.58%) |