Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.940 | 4.090 | 3.900 | 4.010 | 293,487 | +0.05(+1.26%) |
May 27, 2005 | 3.950 | 4.000 | 3.870 | 3.960 | 260,761 | -0.03(-0.75%) |
May 26, 2005 | 3.800 | 4.000 | 3.800 | 3.990 | 212,853 | +0.16(+4.18%) |
May 25, 2005 | 3.830 | 3.930 | 3.830 | 3.830 | 176,452 | -0.01(-0.26%) |
May 24, 2005 | 3.820 | 3.960 | 3.820 | 3.840 | 267,600 | -0.10(-2.54%) |
May 23, 2005 | 3.910 | 4.060 | 3.910 | 3.940 | 185,913 | -0.02(-0.51%) |
May 20, 2005 | 4.050 | 4.050 | 3.930 | 3.960 | 149,069 | -0.08(-1.98%) |
May 19, 2005 | 3.950 | 4.080 | 3.870 | 4.040 | 380,784 | +0.06(+1.51%) |
May 18, 2005 | 3.800 | 4.000 | 3.690 | 3.980 | 320,300 | +0.25(+6.70%) |
May 17, 2005 | 3.750 | 3.760 | 3.690 | 3.730 | 154,290 | +0.00(+0.00%) |
May 16, 2005 | 3.660 | 3.770 | 3.660 | 3.730 | 121,397 | +0.12(+3.32%) |
May 13, 2005 | 3.640 | 3.690 | 3.600 | 3.610 | 103,093 | +0.01(+0.28%) |
May 12, 2005 | 3.700 | 3.780 | 3.600 | 3.600 | 141,858 | -0.13(-3.49%) |
May 11, 2005 | 3.680 | 3.780 | 3.670 | 3.730 | 121,532 | -0.01(-0.27%) |
May 10, 2005 | 3.670 | 3.750 | 3.670 | 3.740 | 133,328 | +0.00(+0.00%) |
May 09, 2005 | 3.710 | 3.760 | 3.700 | 3.740 | 65,069 | +0.06(+1.63%) |
May 06, 2005 | 3.780 | 3.830 | 3.680 | 3.680 | 126,731 | -0.01(-0.27%) |
May 05, 2005 | 3.950 | 4.000 | 3.680 | 3.690 | 222,688 | -0.29(-7.29%) |
May 04, 2005 | 3.910 | 4.000 | 3.830 | 3.980 | 175,175 | +0.12(+3.11%) |
May 03, 2005 | 3.640 | 3.860 | 3.640 | 3.860 | 215,844 | +0.17(+4.61%) |
May 02, 2005 | 3.540 | 3.690 | 3.540 | 3.690 | 82,434 | +0.13(+3.65%) |
Apr 29, 2005 | 3.530 | 3.630 | 3.450 | 3.560 | 95,939 | +0.09(+2.59%) |
Apr 28, 2005 | 3.440 | 3.630 | 3.400 | 3.470 | 142,976 | -0.01(-0.29%) |
Apr 27, 2005 | 3.460 | 3.540 | 3.400 | 3.480 | 121,593 | -0.01(-0.29%) |
Apr 26, 2005 | 3.580 | 3.610 | 3.480 | 3.490 | 77,273 | -0.14(-3.86%) |
Apr 25, 2005 | 3.490 | 3.630 | 3.460 | 3.630 | 136,706 | +0.20(+5.83%) |
Apr 22, 2005 | 3.720 | 3.770 | 3.410 | 3.430 | 122,694 | -0.31(-8.29%) |
Apr 21, 2005 | 3.760 | 3.820 | 3.610 | 3.740 | 138,194 | +0.06(+1.63%) |
Apr 20, 2005 | 3.730 | 3.740 | 3.670 | 3.680 | 133,625 | -0.06(-1.60%) |
Apr 19, 2005 | 3.680 | 3.790 | 3.670 | 3.740 | 172,389 | +0.19(+5.35%) |
Apr 18, 2005 | 3.430 | 3.560 | 3.300 | 3.550 | 196,052 | +0.10(+2.90%) |
Apr 15, 2005 | 3.730 | 3.790 | 3.360 | 3.450 | 124,400 | -0.25(-6.76%) |
Apr 14, 2005 | 3.900 | 3.900 | 3.690 | 3.700 | 164,326 | -0.17(-4.39%) |
Apr 13, 2005 | 3.970 | 4.000 | 3.850 | 3.870 | 103,979 | -0.13(-3.25%) |
Apr 12, 2005 | 3.960 | 4.010 | 3.930 | 4.000 | 108,345 | +0.05(+1.27%) |
Apr 11, 2005 | 4.000 | 4.010 | 3.950 | 3.950 | 289,090 | -0.05(-1.25%) |
Apr 08, 2005 | 4.020 | 4.040 | 3.980 | 4.000 | 181,700 | -0.05(-1.23%) |
Apr 07, 2005 | 4.070 | 4.100 | 3.950 | 4.050 | 240,520 | -0.04(-0.98%) |
Apr 06, 2005 | 4.040 | 4.100 | 4.031 | 4.090 | 74,297 | +0.04(+0.99%) |
Apr 05, 2005 | 4.020 | 4.060 | 3.990 | 4.050 | 139,911 | +0.07(+1.76%) |
Apr 04, 2005 | 4.090 | 4.090 | 3.910 | 3.980 | 101,033 | -0.09(-2.21%) |
Apr 01, 2005 | 4.090 | 4.100 | 4.000 | 4.070 | 124,854 | -0.03(-0.73%) |
Mar 31, 2005 | 4.050 | 4.100 | 4.010 | 4.100 | 407,231 | +0.01(+0.24%) |
Mar 30, 2005 | 4.010 | 4.090 | 4.000 | 4.090 | 191,227 | +0.09(+2.25%) |
Mar 29, 2005 | 4.000 | 4.100 | 4.000 | 4.000 | 72,524 | -0.06(-1.48%) |
Mar 28, 2005 | 4.090 | 4.100 | 4.030 | 4.060 | 66,654 | +0.01(+0.25%) |
Mar 24, 2005 | 4.070 | 4.110 | 4.040 | 4.050 | 51,837 | +0.04(+1.00%) |
Mar 23, 2005 | 4.070 | 4.120 | 4.000 | 4.010 | 77,806 | -0.09(-2.20%) |
Mar 22, 2005 | 4.170 | 4.220 | 4.060 | 4.100 | 46,965 | -0.09(-2.15%) |
Mar 21, 2005 | 4.220 | 4.220 | 4.150 | 4.190 | 66,688 | +0.04(+0.96%) |
Mar 18, 2005 | 4.010 | 4.210 | 3.980 | 4.150 | 564,588 | +0.11(+2.72%) |
Mar 17, 2005 | 3.990 | 4.050 | 3.980 | 4.040 | 43,837 | +0.01(+0.25%) |
Mar 16, 2005 | 3.980 | 4.090 | 3.980 | 4.030 | 85,519 | +0.00(+0.00%) |
Mar 15, 2005 | 4.000 | 4.040 | 3.980 | 4.030 | 166,599 | +0.03(+0.75%) |
Mar 14, 2005 | 4.020 | 4.130 | 3.990 | 4.000 | 130,817 | -0.05(-1.23%) |
Mar 11, 2005 | 3.980 | 4.180 | 3.980 | 4.050 | 134,281 | +0.02(+0.50%) |
Mar 10, 2005 | 4.000 | 4.150 | 4.000 | 4.030 | 91,376 | -0.01(-0.25%) |
Mar 09, 2005 | 4.080 | 4.160 | 4.030 | 4.040 | 53,661 | -0.03(-0.74%) |
Mar 08, 2005 | 4.100 | 4.170 | 4.070 | 4.070 | 75,089 | -0.01(-0.25%) |
Mar 07, 2005 | 4.100 | 4.190 | 4.080 | 4.080 | 54,177 | -0.07(-1.69%) |
Mar 04, 2005 | 4.190 | 4.192 | 4.090 | 4.150 | 38,793 | -0.05(-1.19%) |
Mar 03, 2005 | 4.200 | 4.250 | 4.080 | 4.200 | 38,338 | +0.10(+2.44%) |
Mar 02, 2005 | 4.130 | 4.210 | 4.090 | 4.100 | 59,435 | -0.14(-3.30%) |