Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.694 | 4.716 | 4.610 | 4.673 | 1,970,412 | -0.01(-0.12%) |
May 27, 2005 | 4.697 | 4.738 | 4.667 | 4.678 | 1,746,797 | -0.04(-0.87%) |
May 26, 2005 | 4.531 | 4.754 | 4.498 | 4.719 | 4,099,716 | +0.21(+4.71%) |
May 25, 2005 | 4.466 | 4.591 | 4.455 | 4.507 | 2,551,142 | +0.02(+0.36%) |
May 24, 2005 | 4.359 | 4.520 | 4.346 | 4.490 | 2,939,422 | +0.11(+2.49%) |
May 23, 2005 | 4.400 | 4.447 | 4.310 | 4.381 | 3,052,699 | -0.01(-0.31%) |
May 20, 2005 | 4.147 | 4.572 | 4.147 | 4.395 | 5,970,227 | +0.23(+5.49%) |
May 19, 2005 | 4.063 | 4.207 | 4.063 | 4.166 | 2,465,170 | +0.10(+2.55%) |
May 18, 2005 | 4.044 | 4.177 | 4.044 | 4.063 | 3,489,554 | +0.04(+0.88%) |
May 17, 2005 | 3.948 | 4.071 | 3.921 | 4.027 | 2,049,586 | +0.08(+2.00%) |
May 16, 2005 | 3.948 | 4.025 | 3.910 | 3.948 | 1,736,279 | -0.01(-0.28%) |
May 13, 2005 | 3.946 | 4.014 | 3.927 | 3.959 | 2,172,385 | +0.01(+0.14%) |
May 12, 2005 | 4.011 | 4.041 | 3.929 | 3.954 | 2,593,868 | -0.11(-2.68%) |
May 11, 2005 | 4.112 | 4.112 | 4.006 | 4.063 | 1,148,802 | -0.02(-0.53%) |
May 10, 2005 | 4.297 | 4.316 | 4.003 | 4.084 | 4,755,430 | -0.21(-4.88%) |
May 09, 2005 | 4.357 | 4.370 | 4.234 | 4.294 | 1,361,018 | -0.03(-0.71%) |
May 06, 2005 | 4.172 | 4.368 | 4.090 | 4.325 | 2,017,419 | +0.16(+3.80%) |
May 05, 2005 | 4.147 | 4.207 | 4.076 | 4.166 | 1,161,112 | +0.04(+0.99%) |
May 04, 2005 | 4.098 | 4.128 | 4.044 | 4.125 | 1,071,710 | +0.05(+1.27%) |
May 03, 2005 | 4.084 | 4.215 | 4.030 | 4.074 | 3,435,000 | -0.01(-0.20%) |
May 02, 2005 | 4.084 | 4.139 | 4.030 | 4.082 | 2,253,197 | +0.00(+0.00%) |
Apr 29, 2005 | 4.008 | 4.221 | 4.008 | 4.082 | 2,673,637 | -0.00(-0.07%) |
Apr 28, 2005 | 3.948 | 4.139 | 3.948 | 4.084 | 4,600,200 | +0.16(+4.09%) |
Apr 27, 2005 | 3.799 | 4.030 | 3.690 | 3.924 | 3,093,889 | +0.09(+2.27%) |
Apr 26, 2005 | 3.899 | 3.967 | 3.780 | 3.837 | 7,574,573 | -0.11(-2.69%) |
Apr 25, 2005 | 3.619 | 4.008 | 3.611 | 3.943 | 11,034,187 | +0.29(+7.82%) |
Apr 22, 2005 | 3.020 | 3.853 | 3.017 | 3.657 | 28,026,500 | +0.76(+26.10%) |
Apr 21, 2005 | 2.846 | 2.995 | 2.723 | 2.900 | 5,085,980 | +0.07(+2.40%) |
Apr 20, 2005 | 2.954 | 2.982 | 2.818 | 2.832 | 1,069,514 | -0.12(-3.97%) |
Apr 19, 2005 | 2.900 | 2.954 | 2.900 | 2.949 | 1,242,802 | +0.05(+1.79%) |
Apr 18, 2005 | 2.846 | 2.968 | 2.826 | 2.897 | 1,836,981 | +0.05(+1.72%) |
Apr 15, 2005 | 2.791 | 2.941 | 2.671 | 2.848 | 3,944,515 | -0.02(-0.85%) |
Apr 14, 2005 | 2.892 | 2.941 | 2.859 | 2.873 | 1,089,518 | -0.02(-0.66%) |
Apr 13, 2005 | 2.935 | 2.944 | 2.859 | 2.892 | 662,317 | -0.03(-1.03%) |
Apr 12, 2005 | 2.824 | 2.963 | 2.824 | 2.922 | 756,460 | +0.05(+1.90%) |
Apr 11, 2005 | 2.995 | 3.003 | 2.818 | 2.867 | 480,296 | -0.10(-3.31%) |
Apr 08, 2005 | 2.933 | 3.001 | 2.933 | 2.965 | 612,460 | +0.01(+0.18%) |
Apr 07, 2005 | 2.949 | 2.987 | 2.914 | 2.960 | 302,076 | +0.02(+0.83%) |
Apr 06, 2005 | 2.971 | 3.001 | 2.908 | 2.935 | 615,894 | +0.01(+0.47%) |
Apr 05, 2005 | 2.873 | 2.952 | 2.872 | 2.922 | 742,931 | -0.01(-0.19%) |
Apr 04, 2005 | 2.826 | 2.954 | 2.821 | 2.927 | 1,105,078 | +0.08(+2.82%) |
Apr 01, 2005 | 2.990 | 2.990 | 2.802 | 2.847 | 2,087,298 | -0.07(-2.29%) |
Mar 31, 2005 | 2.941 | 2.995 | 2.889 | 2.914 | 1,525,455 | -0.01(-0.37%) |
Mar 30, 2005 | 3.003 | 3.014 | 2.892 | 2.924 | 1,116,231 | -0.05(-1.83%) |
Mar 29, 2005 | 3.023 | 3.023 | 2.965 | 2.979 | 1,271,917 | -0.06(-1.88%) |
Mar 28, 2005 | 2.990 | 3.074 | 2.941 | 3.036 | 995,723 | +0.01(+0.45%) |
Mar 24, 2005 | 2.993 | 3.063 | 2.941 | 3.023 | 1,193,742 | +0.08(+2.68%) |
Mar 23, 2005 | 3.023 | 3.023 | 2.916 | 2.944 | 799,799 | -0.07(-2.17%) |
Mar 22, 2005 | 3.129 | 3.129 | 2.984 | 3.009 | 1,635,085 | -0.12(-3.75%) |
Mar 21, 2005 | 3.063 | 3.229 | 3.009 | 3.126 | 2,766,120 | +0.03(+1.06%) |
Mar 18, 2005 | 3.014 | 3.110 | 2.998 | 3.093 | 1,566,017 | +0.08(+2.62%) |
Mar 17, 2005 | 2.993 | 3.033 | 2.924 | 3.014 | 941,573 | +0.03(+0.91%) |
Mar 16, 2005 | 2.927 | 2.995 | 2.886 | 2.987 | 881,591 | +0.05(+1.86%) |
Mar 15, 2005 | 2.878 | 2.982 | 2.870 | 2.933 | 3,935,319 | +0.09(+3.06%) |
Mar 14, 2005 | 2.859 | 2.873 | 2.734 | 2.846 | 1,815,236 | +0.04(+1.55%) |
Mar 11, 2005 | 2.742 | 2.821 | 2.709 | 2.802 | 1,829,305 | +0.04(+1.28%) |
Mar 10, 2005 | 2.805 | 2.856 | 2.737 | 2.767 | 902,440 | -0.04(-1.55%) |
Mar 09, 2005 | 2.878 | 2.904 | 2.791 | 2.810 | 2,060,849 | -0.10(-3.55%) |
Mar 08, 2005 | 2.968 | 3.036 | 2.886 | 2.914 | 1,943,834 | -0.06(-2.10%) |
Mar 07, 2005 | 3.072 | 3.072 | 2.957 | 2.976 | 3,634,160 | +0.06(+2.15%) |
Mar 04, 2005 | 2.930 | 2.965 | 2.875 | 2.914 | 837,247 | -0.02(-0.65%) |
Mar 03, 2005 | 2.968 | 3.074 | 2.886 | 2.933 | 1,603,432 | -0.02(-0.83%) |
Mar 02, 2005 | 2.856 | 3.044 | 2.813 | 2.957 | 1,763,047 | +0.07(+2.26%) |