Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.400 | 4.476 | 4.400 | 4.449 | 122,580 | +0.05(+1.12%) |
May 27, 2005 | 4.373 | 4.427 | 4.373 | 4.400 | 196,676 | +0.02(+0.37%) |
May 26, 2005 | 4.427 | 4.444 | 4.367 | 4.384 | 504,041 | -0.03(-0.74%) |
May 25, 2005 | 4.438 | 4.455 | 4.334 | 4.416 | 135,020 | -0.01(-0.12%) |
May 24, 2005 | 4.345 | 4.455 | 4.329 | 4.422 | 141,607 | +0.08(+1.89%) |
May 23, 2005 | 4.395 | 4.405 | 4.313 | 4.340 | 181,491 | -0.04(-0.87%) |
May 20, 2005 | 4.345 | 4.416 | 4.318 | 4.378 | 173,624 | +0.06(+1.39%) |
May 19, 2005 | 4.258 | 4.329 | 4.231 | 4.318 | 177,832 | +0.09(+2.20%) |
May 18, 2005 | 4.099 | 4.263 | 4.083 | 4.225 | 191,554 | +0.25(+6.33%) |
May 17, 2005 | 3.996 | 3.996 | 3.892 | 3.974 | 66,412 | -0.03(-0.82%) |
May 16, 2005 | 3.804 | 4.017 | 3.804 | 4.006 | 65,497 | +0.20(+5.32%) |
May 13, 2005 | 3.968 | 3.974 | 3.782 | 3.804 | 118,006 | -0.14(-3.47%) |
May 12, 2005 | 4.088 | 4.099 | 3.930 | 3.941 | 140,509 | -0.10(-2.57%) |
May 11, 2005 | 3.886 | 4.067 | 3.848 | 4.045 | 265,468 | +0.18(+4.67%) |
May 10, 2005 | 3.837 | 3.870 | 3.766 | 3.864 | 158,256 | +0.06(+1.58%) |
May 09, 2005 | 3.689 | 3.826 | 3.689 | 3.804 | 133,740 | +0.16(+4.35%) |
May 06, 2005 | 3.700 | 3.700 | 3.597 | 3.646 | 110,322 | -0.05(-1.48%) |
May 05, 2005 | 3.689 | 3.700 | 3.646 | 3.700 | 110,504 | +0.01(+0.30%) |
May 04, 2005 | 3.597 | 3.695 | 3.580 | 3.689 | 123,128 | +0.11(+3.05%) |
May 03, 2005 | 3.607 | 3.629 | 3.553 | 3.580 | 144,351 | -0.04(-1.21%) |
May 02, 2005 | 3.580 | 3.640 | 3.564 | 3.624 | 111,053 | +0.02(+0.45%) |
Apr 29, 2005 | 3.558 | 3.662 | 3.553 | 3.607 | 204,909 | +0.05(+1.38%) |
Apr 28, 2005 | 3.646 | 3.673 | 3.558 | 3.558 | 137,948 | -0.11(-2.98%) |
Apr 27, 2005 | 3.728 | 3.733 | 3.629 | 3.668 | 107,943 | -0.07(-1.76%) |
Apr 26, 2005 | 3.717 | 3.766 | 3.679 | 3.733 | 133,191 | +0.02(+0.59%) |
Apr 25, 2005 | 3.558 | 3.717 | 3.558 | 3.711 | 154,414 | +0.15(+4.30%) |
Apr 22, 2005 | 3.717 | 3.717 | 3.504 | 3.558 | 198,689 | -0.19(-4.96%) |
Apr 21, 2005 | 3.607 | 3.755 | 3.607 | 3.744 | 98,612 | +0.17(+4.90%) |
Apr 20, 2005 | 3.739 | 3.755 | 3.569 | 3.569 | 149,657 | -0.16(-4.39%) |
Apr 19, 2005 | 3.684 | 3.744 | 3.668 | 3.733 | 93,307 | +0.07(+1.94%) |
Apr 18, 2005 | 3.689 | 3.689 | 3.607 | 3.662 | 166,306 | +0.09(+2.60%) |
Apr 15, 2005 | 3.586 | 3.700 | 3.558 | 3.569 | 195,213 | -0.01(-0.31%) |
Apr 14, 2005 | 3.717 | 3.728 | 3.575 | 3.580 | 104,650 | -0.12(-3.25%) |
Apr 13, 2005 | 3.662 | 3.744 | 3.646 | 3.700 | 124,775 | +0.02(+0.59%) |
Apr 12, 2005 | 3.580 | 3.717 | 3.553 | 3.679 | 155,511 | +0.12(+3.38%) |
Apr 11, 2005 | 3.629 | 3.651 | 3.558 | 3.558 | 119,469 | -0.07(-1.81%) |
Apr 08, 2005 | 3.695 | 3.755 | 3.613 | 3.624 | 120,567 | -0.11(-2.93%) |
Apr 07, 2005 | 3.640 | 3.760 | 3.635 | 3.733 | 109,956 | +0.10(+2.71%) |
Apr 06, 2005 | 3.760 | 3.771 | 3.635 | 3.635 | 190,639 | -0.10(-2.78%) |
Apr 05, 2005 | 3.744 | 3.771 | 3.739 | 3.739 | 139,411 | +0.02(+0.44%) |
Apr 04, 2005 | 3.700 | 3.771 | 3.689 | 3.722 | 113,249 | +0.03(+0.74%) |
Apr 01, 2005 | 3.826 | 3.924 | 3.689 | 3.695 | 203,812 | -0.09(-2.45%) |
Mar 31, 2005 | 3.935 | 3.935 | 3.717 | 3.788 | 126,605 | -0.15(-3.75%) |
Mar 30, 2005 | 3.799 | 3.935 | 3.793 | 3.935 | 174,356 | +0.17(+4.50%) |
Mar 29, 2005 | 4.050 | 4.099 | 3.717 | 3.766 | 239,854 | -0.31(-7.52%) |
Mar 28, 2005 | 4.045 | 4.083 | 4.028 | 4.072 | 124,958 | +0.03(+0.68%) |
Mar 24, 2005 | 4.001 | 4.067 | 4.001 | 4.045 | 66,046 | +0.05(+1.37%) |
Mar 23, 2005 | 3.985 | 3.990 | 3.919 | 3.990 | 112,700 | +0.03(+0.83%) |
Mar 22, 2005 | 4.012 | 4.056 | 3.946 | 3.957 | 96,417 | -0.02(-0.55%) |
Mar 21, 2005 | 3.963 | 4.045 | 3.908 | 3.979 | 117,274 | +0.02(+0.41%) |
Mar 18, 2005 | 4.121 | 4.127 | 3.963 | 3.963 | 240,037 | -0.14(-3.46%) |
Mar 17, 2005 | 4.099 | 4.127 | 4.099 | 4.105 | 86,354 | +0.00(+0.00%) |
Mar 16, 2005 | 4.143 | 4.192 | 4.099 | 4.105 | 96,966 | -0.03(-0.79%) |
Mar 15, 2005 | 4.099 | 4.170 | 4.099 | 4.138 | 120,933 | +0.09(+2.30%) |
Mar 14, 2005 | 3.946 | 4.045 | 3.946 | 4.045 | 125,324 | +0.10(+2.49%) |
Mar 11, 2005 | 4.094 | 4.116 | 3.908 | 3.946 | 138,680 | -0.13(-3.09%) |
Mar 10, 2005 | 4.099 | 4.181 | 4.056 | 4.072 | 169,233 | -0.01(-0.13%) |
Mar 09, 2005 | 4.116 | 4.127 | 4.077 | 4.077 | 122,214 | -0.04(-0.93%) |
Mar 08, 2005 | 4.159 | 4.165 | 4.099 | 4.116 | 107,394 | -0.06(-1.44%) |
Mar 07, 2005 | 4.209 | 4.263 | 4.154 | 4.176 | 89,465 | -0.05(-1.16%) |
Mar 04, 2005 | 4.198 | 4.258 | 4.127 | 4.225 | 109,041 | +0.07(+1.71%) |
Mar 03, 2005 | 4.258 | 4.263 | 4.127 | 4.154 | 118,189 | -0.08(-1.94%) |
Mar 02, 2005 | 4.263 | 4.269 | 4.170 | 4.236 | 143,802 | -0.03(-0.64%) |