Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.230 | 4.233 | 4.183 | 4.223 | 336,000 | -0.02(-0.39%) |
May 27, 2005 | 4.190 | 4.290 | 4.170 | 4.240 | 261,000 | +0.04(+0.87%) |
May 26, 2005 | 4.127 | 4.203 | 4.127 | 4.203 | 215,100 | +0.11(+2.60%) |
May 25, 2005 | 4.077 | 4.157 | 4.037 | 4.097 | 384,900 | -0.01(-0.32%) |
May 24, 2005 | 4.003 | 4.127 | 3.970 | 4.110 | 320,100 | +0.11(+2.66%) |
May 23, 2005 | 4.057 | 4.067 | 3.903 | 4.003 | 707,700 | -0.09(-2.12%) |
May 20, 2005 | 4.133 | 4.137 | 4.067 | 4.090 | 533,100 | -0.04(-1.05%) |
May 19, 2005 | 4.023 | 4.187 | 4.003 | 4.133 | 474,900 | +0.11(+2.82%) |
May 18, 2005 | 3.900 | 4.020 | 3.890 | 4.020 | 648,900 | +0.15(+3.97%) |
May 17, 2005 | 3.833 | 3.890 | 3.833 | 3.867 | 643,500 | +0.04(+0.96%) |
May 16, 2005 | 3.843 | 3.880 | 3.733 | 3.830 | 383,400 | +0.00(+0.00%) |
May 13, 2005 | 3.847 | 3.890 | 3.727 | 3.830 | 550,500 | -0.02(-0.43%) |
May 12, 2005 | 3.993 | 4.007 | 3.740 | 3.847 | 682,200 | -0.14(-3.51%) |
May 11, 2005 | 3.993 | 4.033 | 3.957 | 3.987 | 451,800 | +0.03(+0.76%) |
May 10, 2005 | 4.127 | 4.127 | 3.953 | 3.957 | 392,100 | -0.17(-4.12%) |
May 09, 2005 | 4.083 | 4.160 | 4.067 | 4.127 | 299,400 | +0.01(+0.24%) |
May 06, 2005 | 4.197 | 4.217 | 4.067 | 4.117 | 680,700 | -0.08(-1.83%) |
May 05, 2005 | 4.103 | 4.193 | 4.100 | 4.193 | 406,200 | +0.12(+2.95%) |
May 04, 2005 | 4.307 | 4.320 | 4.073 | 4.073 | 684,300 | -0.24(-5.56%) |
May 03, 2005 | 4.283 | 4.363 | 4.243 | 4.313 | 625,800 | +0.08(+1.89%) |
May 02, 2005 | 4.153 | 4.237 | 4.083 | 4.233 | 953,100 | +0.15(+3.76%) |
Apr 29, 2005 | 4.147 | 4.163 | 4.033 | 4.080 | 985,500 | +0.03(+0.74%) |
Apr 28, 2005 | 4.333 | 4.337 | 3.973 | 4.050 | 2,113,200 | -0.60(-12.84%) |
Apr 27, 2005 | 4.740 | 4.773 | 4.573 | 4.647 | 819,600 | -0.09(-1.97%) |
Apr 26, 2005 | 4.577 | 4.743 | 4.530 | 4.740 | 354,300 | +0.15(+3.19%) |
Apr 25, 2005 | 4.663 | 4.720 | 4.587 | 4.593 | 313,200 | -0.08(-1.78%) |
Apr 22, 2005 | 4.717 | 4.750 | 4.670 | 4.677 | 617,100 | -0.03(-0.57%) |
Apr 21, 2005 | 4.750 | 4.767 | 4.667 | 4.703 | 364,800 | +0.02(+0.43%) |
Apr 20, 2005 | 4.777 | 4.797 | 4.667 | 4.683 | 491,700 | -0.07(-1.47%) |
Apr 19, 2005 | 4.750 | 4.817 | 4.710 | 4.753 | 448,800 | +0.01(+0.28%) |
Apr 18, 2005 | 4.680 | 4.773 | 4.667 | 4.740 | 333,900 | +0.04(+0.92%) |
Apr 15, 2005 | 4.857 | 4.883 | 4.683 | 4.697 | 248,400 | -0.16(-3.36%) |
Apr 14, 2005 | 4.920 | 4.950 | 4.837 | 4.860 | 383,100 | -0.06(-1.22%) |
Apr 13, 2005 | 4.980 | 5.003 | 4.920 | 4.920 | 266,700 | -0.06(-1.20%) |
Apr 12, 2005 | 5.050 | 5.050 | 4.900 | 4.980 | 225,600 | -0.09(-1.71%) |
Apr 11, 2005 | 5.047 | 5.097 | 4.967 | 5.067 | 366,600 | +0.03(+0.53%) |
Apr 08, 2005 | 5.107 | 5.143 | 5.037 | 5.040 | 276,300 | -0.09(-1.69%) |
Apr 07, 2005 | 5.013 | 5.200 | 4.833 | 5.127 | 449,700 | +0.07(+1.45%) |
Apr 06, 2005 | 5.133 | 5.207 | 5.033 | 5.053 | 348,300 | -0.05(-1.04%) |
Apr 05, 2005 | 5.150 | 5.167 | 5.030 | 5.107 | 508,500 | -0.04(-0.71%) |
Apr 04, 2005 | 5.150 | 5.180 | 5.120 | 5.143 | 464,700 | +0.02(+0.32%) |
Apr 01, 2005 | 5.150 | 5.150 | 5.050 | 5.127 | 661,200 | -0.03(-0.65%) |
Mar 31, 2005 | 5.167 | 5.193 | 5.083 | 5.160 | 340,500 | +0.00(+0.06%) |
Mar 30, 2005 | 5.070 | 5.167 | 5.033 | 5.157 | 379,800 | +0.09(+1.78%) |
Mar 29, 2005 | 5.167 | 5.207 | 5.027 | 5.067 | 602,100 | -0.10(-1.87%) |
Mar 28, 2005 | 5.163 | 5.283 | 5.147 | 5.163 | 490,200 | -0.00(-0.06%) |
Mar 24, 2005 | 5.127 | 5.273 | 5.117 | 5.167 | 321,900 | +0.02(+0.39%) |
Mar 23, 2005 | 5.220 | 5.227 | 5.133 | 5.147 | 659,100 | -0.07(-1.40%) |
Mar 22, 2005 | 5.200 | 5.257 | 5.183 | 5.220 | 939,600 | +0.02(+0.38%) |
Mar 21, 2005 | 5.233 | 5.233 | 5.163 | 5.200 | 470,400 | -0.03(-0.64%) |
Mar 18, 2005 | 5.217 | 5.243 | 5.177 | 5.233 | 774,600 | +0.02(+0.32%) |
Mar 17, 2005 | 5.190 | 5.220 | 5.150 | 5.217 | 382,800 | +0.01(+0.13%) |
Mar 16, 2005 | 5.163 | 5.210 | 5.107 | 5.210 | 592,800 | +0.05(+0.90%) |
Mar 15, 2005 | 5.090 | 5.220 | 5.067 | 5.163 | 542,400 | +0.08(+1.57%) |
Mar 14, 2005 | 5.000 | 5.147 | 5.000 | 5.083 | 303,600 | +0.09(+1.87%) |
Mar 11, 2005 | 5.117 | 5.120 | 4.960 | 4.990 | 499,200 | -0.15(-2.98%) |
Mar 10, 2005 | 5.050 | 5.213 | 5.050 | 5.143 | 654,900 | +0.08(+1.65%) |
Mar 09, 2005 | 5.073 | 5.180 | 5.060 | 5.060 | 680,400 | -0.11(-2.13%) |
Mar 08, 2005 | 5.267 | 5.283 | 5.150 | 5.170 | 561,000 | -0.15(-2.76%) |
Mar 07, 2005 | 5.267 | 5.333 | 5.267 | 5.317 | 405,000 | +0.03(+0.63%) |
Mar 04, 2005 | 5.327 | 5.333 | 5.180 | 5.283 | 449,100 | -0.04(-0.69%) |
Mar 03, 2005 | 5.350 | 5.400 | 5.293 | 5.320 | 562,500 | -0.01(-0.25%) |
Mar 02, 2005 | 5.217 | 5.380 | 5.200 | 5.333 | 686,700 | +0.07(+1.27%) |