Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.845 | 4.861 | 4.501 | 4.534 | 105,699 | -0.21(-4.48%) |
May 27, 2005 | 4.730 | 4.763 | 4.701 | 4.746 | 41,546 | +0.07(+1.40%) |
May 26, 2005 | 4.517 | 4.746 | 4.501 | 4.681 | 137,470 | +0.25(+5.61%) |
May 25, 2005 | 4.354 | 4.449 | 4.337 | 4.432 | 115,169 | +0.09(+2.19%) |
May 24, 2005 | 4.396 | 4.403 | 4.288 | 4.337 | 125,250 | -0.07(-1.49%) |
May 23, 2005 | 4.665 | 4.665 | 4.259 | 4.403 | 573,098 | +0.72(+19.56%) |
May 20, 2005 | 3.634 | 3.715 | 3.624 | 3.683 | 32,687 | +0.05(+1.35%) |
May 19, 2005 | 3.624 | 3.663 | 3.611 | 3.634 | 29,937 | +0.01(+0.18%) |
May 18, 2005 | 3.601 | 3.634 | 3.601 | 3.627 | 15,579 | +0.03(+0.73%) |
May 17, 2005 | 3.607 | 3.607 | 3.601 | 3.601 | 6,720 | -0.02(-0.45%) |
May 16, 2005 | 3.620 | 3.624 | 3.607 | 3.617 | 20,162 | +0.02(+0.45%) |
May 13, 2005 | 3.611 | 3.611 | 3.598 | 3.601 | 27,188 | -0.01(-0.27%) |
May 12, 2005 | 3.604 | 3.643 | 3.604 | 3.611 | 28,410 | -0.03(-0.72%) |
May 11, 2005 | 3.640 | 3.650 | 3.601 | 3.637 | 61,403 | +0.00(+0.09%) |
May 10, 2005 | 3.699 | 3.699 | 3.620 | 3.634 | 112,725 | -0.01(-0.36%) |
May 09, 2005 | 3.617 | 3.647 | 3.575 | 3.647 | 57,126 | -0.05(-1.42%) |
May 06, 2005 | 3.715 | 3.728 | 3.650 | 3.699 | 51,627 | -0.16(-4.20%) |
May 05, 2005 | 3.797 | 3.863 | 3.797 | 3.861 | 159,160 | +0.08(+2.12%) |
May 04, 2005 | 3.666 | 3.814 | 3.666 | 3.781 | 61,097 | +0.15(+4.05%) |
May 03, 2005 | 3.666 | 3.666 | 3.634 | 3.634 | 19,551 | -0.08(-2.20%) |
May 02, 2005 | 3.686 | 3.715 | 3.683 | 3.715 | 3,971 | +0.00(+0.00%) |
Apr 29, 2005 | 3.764 | 3.764 | 3.666 | 3.715 | 29,021 | -0.06(-1.65%) |
Apr 28, 2005 | 3.814 | 3.814 | 3.764 | 3.778 | 26,883 | -0.07(-1.79%) |
Apr 27, 2005 | 3.912 | 3.912 | 3.846 | 3.846 | 50,711 | -0.06(-1.59%) |
Apr 26, 2005 | 3.928 | 3.928 | 3.895 | 3.908 | 6,720 | -0.05(-1.24%) |
Apr 25, 2005 | 3.994 | 3.994 | 3.928 | 3.958 | 12,830 | -0.04(-0.98%) |
Apr 22, 2005 | 4.043 | 4.046 | 3.971 | 3.997 | 22,606 | -0.09(-2.24%) |
Apr 21, 2005 | 4.108 | 4.128 | 4.043 | 4.089 | 23,522 | -0.04(-0.87%) |
Apr 20, 2005 | 4.108 | 4.125 | 4.108 | 4.125 | 4,276 | +0.00(+0.00%) |
Apr 19, 2005 | 4.121 | 4.134 | 4.108 | 4.125 | 2,749 | +0.02(+0.40%) |
Apr 18, 2005 | 4.282 | 4.285 | 4.108 | 4.108 | 16,190 | -0.15(-3.46%) |
Apr 15, 2005 | 4.288 | 4.288 | 4.255 | 4.255 | 3,054 | -0.03(-0.76%) |
Apr 14, 2005 | 4.305 | 4.308 | 4.288 | 4.288 | 7,026 | -0.03(-0.61%) |
Apr 13, 2005 | 4.337 | 4.337 | 4.314 | 4.314 | 2,749 | -0.01(-0.15%) |
Apr 12, 2005 | 4.311 | 4.321 | 4.288 | 4.321 | 6,720 | -0.00(-0.08%) |
Apr 11, 2005 | 4.360 | 4.360 | 4.311 | 4.324 | 7,637 | -0.06(-1.42%) |
Apr 08, 2005 | 4.390 | 4.390 | 4.386 | 4.386 | 1,221 | -0.01(-0.15%) |
Apr 07, 2005 | 4.393 | 4.393 | 4.393 | 4.393 | 305 | -0.00(-0.07%) |
Apr 06, 2005 | 4.396 | 4.396 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.419 | 4.419 | 4.396 | 4.396 | 2,749 | -0.00(-0.09%) |
Apr 04, 2005 | 4.442 | 4.442 | 4.400 | 4.400 | 7,331 | -0.05(-1.23%) |
Apr 01, 2005 | 4.472 | 4.472 | 4.455 | 4.455 | 4,887 | -0.02(-0.51%) |
Mar 31, 2005 | 4.501 | 4.501 | 4.478 | 4.478 | 1,527 | -0.02(-0.51%) |
Mar 30, 2005 | 4.396 | 4.517 | 4.396 | 4.501 | 8,859 | +0.11(+2.61%) |
Mar 29, 2005 | 4.380 | 4.396 | 4.380 | 4.386 | 916 | +0.00(+0.00%) |
Mar 28, 2005 | 4.386 | 4.386 | 4.386 | 4.386 | 4,887 | -0.03(-0.67%) |
Mar 24, 2005 | 4.390 | 4.419 | 4.390 | 4.416 | 1,527 | -0.00(-0.07%) |
Mar 23, 2005 | 4.436 | 4.468 | 4.419 | 4.419 | 7,637 | -0.05(-1.10%) |
Mar 22, 2005 | 4.452 | 4.468 | 4.452 | 4.468 | 2,138 | -0.00(-0.07%) |
Mar 21, 2005 | 4.432 | 4.472 | 4.426 | 4.472 | 2,443 | +0.06(+1.26%) |
Mar 18, 2005 | 4.386 | 4.416 | 4.383 | 4.416 | 14,358 | +0.03(+0.75%) |
Mar 17, 2005 | 4.383 | 4.383 | 4.383 | 4.383 | 1,221 | +0.00(+0.00%) |
Mar 16, 2005 | 4.367 | 4.383 | 4.341 | 4.383 | 1,832 | +0.00(+0.00%) |
Mar 15, 2005 | 4.393 | 4.406 | 4.373 | 4.383 | 13,747 | -0.02(-0.45%) |
Mar 14, 2005 | 4.445 | 4.445 | 4.403 | 4.403 | 3,971 | -0.02(-0.37%) |
Mar 11, 2005 | 4.465 | 4.465 | 4.390 | 4.419 | 15,579 | -0.04(-0.81%) |
Mar 10, 2005 | 4.468 | 4.498 | 4.455 | 4.455 | 10,692 | -0.06(-1.38%) |
Mar 09, 2005 | 4.491 | 4.517 | 4.468 | 4.517 | 3,360 | +0.04(+0.80%) |
Mar 08, 2005 | 4.517 | 4.560 | 4.455 | 4.481 | 12,219 | -0.02(-0.44%) |
Mar 07, 2005 | 4.390 | 4.534 | 4.390 | 4.501 | 21,078 | +0.11(+2.54%) |
Mar 04, 2005 | 4.485 | 4.501 | 4.386 | 4.390 | 33,909 | -0.11(-2.47%) |
Mar 03, 2005 | 4.517 | 4.517 | 4.485 | 4.501 | 6,415 | -0.02(-0.36%) |
Mar 02, 2005 | 4.517 | 4.517 | 4.501 | 4.517 | 7,942 | -0.02(-0.43%) |