Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.199 | 4.199 | 4.130 | 4.171 | 904,933 | -0.03(-0.60%) |
May 27, 2005 | 4.130 | 4.233 | 4.130 | 4.197 | 765,411 | +0.10(+2.47%) |
May 26, 2005 | 4.107 | 4.164 | 4.095 | 4.095 | 742,375 | -0.01(-0.28%) |
May 25, 2005 | 4.141 | 4.141 | 4.072 | 4.107 | 847,125 | -0.02(-0.56%) |
May 24, 2005 | 4.164 | 4.187 | 4.095 | 4.130 | 2,223,649 | -0.03(-0.83%) |
May 23, 2005 | 4.176 | 4.314 | 4.146 | 4.164 | 369,014 | -0.02(-0.55%) |
May 20, 2005 | 4.141 | 4.187 | 4.084 | 4.187 | 334,677 | +0.05(+1.22%) |
May 19, 2005 | 4.162 | 4.164 | 4.104 | 4.137 | 635,017 | -0.03(-0.61%) |
May 18, 2005 | 4.141 | 4.178 | 4.075 | 4.162 | 430,299 | +0.09(+2.20%) |
May 17, 2005 | 3.934 | 4.118 | 3.909 | 4.072 | 1,220,920 | +0.17(+4.42%) |
May 16, 2005 | 3.835 | 3.992 | 3.835 | 3.900 | 1,180,933 | +0.06(+1.68%) |
May 13, 2005 | 3.785 | 3.923 | 3.785 | 3.835 | 370,753 | +0.03(+0.72%) |
May 12, 2005 | 3.796 | 3.840 | 3.785 | 3.808 | 229,058 | +0.02(+0.42%) |
May 11, 2005 | 3.716 | 3.792 | 3.693 | 3.792 | 344,674 | +0.10(+2.81%) |
May 10, 2005 | 3.716 | 3.734 | 3.681 | 3.688 | 295,124 | +0.01(+0.19%) |
May 09, 2005 | 3.693 | 3.709 | 3.681 | 3.681 | 372,926 | -0.01(-0.31%) |
May 06, 2005 | 3.750 | 3.764 | 3.681 | 3.693 | 389,877 | -0.06(-1.65%) |
May 05, 2005 | 3.679 | 3.762 | 3.660 | 3.755 | 281,650 | +0.08(+2.13%) |
May 04, 2005 | 3.663 | 3.679 | 3.624 | 3.677 | 437,688 | +0.04(+1.01%) |
May 03, 2005 | 3.566 | 3.693 | 3.566 | 3.640 | 1,079,226 | +0.22(+6.53%) |
May 02, 2005 | 3.486 | 3.486 | 3.417 | 3.417 | 78,670 | -0.06(-1.66%) |
Apr 29, 2005 | 3.440 | 3.509 | 3.440 | 3.474 | 252,529 | +0.05(+1.34%) |
Apr 28, 2005 | 3.451 | 3.463 | 3.428 | 3.428 | 32,598 | -0.02(-0.67%) |
Apr 27, 2005 | 3.417 | 3.451 | 3.417 | 3.451 | 56,069 | +0.04(+1.08%) |
Apr 26, 2005 | 3.474 | 3.479 | 3.394 | 3.414 | 44,333 | -0.07(-1.98%) |
Apr 25, 2005 | 3.497 | 3.497 | 3.474 | 3.483 | 23,036 | -0.01(-0.39%) |
Apr 22, 2005 | 3.532 | 3.532 | 3.453 | 3.497 | 186,463 | -0.01(-0.33%) |
Apr 21, 2005 | 3.474 | 3.520 | 3.474 | 3.509 | 152,126 | +0.02(+0.46%) |
Apr 20, 2005 | 3.460 | 3.495 | 3.451 | 3.493 | 2,121,072 | +0.04(+1.20%) |
Apr 19, 2005 | 3.359 | 3.451 | 3.359 | 3.451 | 2,251,466 | +0.08(+2.39%) |
Apr 18, 2005 | 3.371 | 3.405 | 3.359 | 3.371 | 773,235 | +0.00(+0.00%) |
Apr 15, 2005 | 3.350 | 3.382 | 3.348 | 3.371 | 69,543 | +0.00(+0.00%) |
Apr 14, 2005 | 3.368 | 3.382 | 3.341 | 3.371 | 36,510 | +0.00(+0.07%) |
Apr 13, 2005 | 3.396 | 3.412 | 3.368 | 3.368 | 65,196 | -0.03(-0.81%) |
Apr 12, 2005 | 3.428 | 3.428 | 3.396 | 3.396 | 208,630 | -0.04(-1.14%) |
Apr 11, 2005 | 3.433 | 3.463 | 3.405 | 3.435 | 411,609 | -0.01(-0.20%) |
Apr 08, 2005 | 3.405 | 3.449 | 3.405 | 3.442 | 26,513 | +0.04(+1.08%) |
Apr 07, 2005 | 3.417 | 3.417 | 3.405 | 3.405 | 28,251 | +0.00(+0.00%) |
Apr 06, 2005 | 3.405 | 3.419 | 3.394 | 3.405 | 447,250 | +0.00(+0.00%) |
Apr 05, 2005 | 3.493 | 3.493 | 3.371 | 3.405 | 333,373 | -0.09(-2.50%) |
Apr 04, 2005 | 3.520 | 3.541 | 3.483 | 3.493 | 59,546 | -0.00(-0.13%) |
Apr 01, 2005 | 3.474 | 3.545 | 3.474 | 3.497 | 72,151 | -0.01(-0.26%) |
Mar 31, 2005 | 3.543 | 3.550 | 3.474 | 3.506 | 292,516 | -0.04(-1.04%) |
Mar 30, 2005 | 3.589 | 3.589 | 3.520 | 3.543 | 269,480 | -0.06(-1.60%) |
Mar 29, 2005 | 3.624 | 3.624 | 3.566 | 3.601 | 269,480 | -0.02(-0.63%) |
Mar 28, 2005 | 3.681 | 3.681 | 3.621 | 3.624 | 143,867 | -0.06(-1.56%) |
Mar 24, 2005 | 3.647 | 3.681 | 3.612 | 3.681 | 174,727 | +0.02(+0.63%) |
Mar 23, 2005 | 3.700 | 3.700 | 3.640 | 3.658 | 137,348 | -0.03(-0.81%) |
Mar 22, 2005 | 3.693 | 3.700 | 3.688 | 3.688 | 100,837 | -0.00(-0.12%) |
Mar 21, 2005 | 3.716 | 3.716 | 3.681 | 3.693 | 91,275 | -0.00(-0.06%) |
Mar 18, 2005 | 3.704 | 3.704 | 3.681 | 3.695 | 1,022,287 | +0.01(+0.37%) |
Mar 17, 2005 | 3.681 | 3.704 | 3.679 | 3.681 | 778,885 | +0.00(+0.06%) |
Mar 16, 2005 | 3.681 | 3.693 | 3.656 | 3.679 | 633,279 | -0.00(-0.06%) |
Mar 15, 2005 | 3.716 | 3.727 | 3.681 | 3.681 | 432,907 | -0.03(-0.93%) |
Mar 14, 2005 | 3.716 | 3.748 | 3.716 | 3.716 | 888,416 | +0.00(+0.00%) |
Mar 11, 2005 | 3.681 | 3.716 | 3.681 | 3.716 | 422,475 | +0.04(+1.00%) |
Mar 10, 2005 | 3.716 | 3.716 | 3.677 | 3.679 | 689,783 | -0.04(-0.99%) |
Mar 09, 2005 | 3.681 | 3.748 | 3.658 | 3.716 | 607,200 | +0.03(+0.94%) |
Mar 08, 2005 | 3.681 | 3.693 | 3.670 | 3.681 | 989,689 | +0.00(+0.00%) |
Mar 07, 2005 | 3.658 | 3.716 | 3.624 | 3.681 | 875,811 | +0.02(+0.63%) |
Mar 04, 2005 | 3.647 | 3.683 | 3.635 | 3.658 | 257,745 | +0.02(+0.63%) |
Mar 03, 2005 | 3.647 | 3.651 | 3.612 | 3.635 | 241,228 | -0.01(-0.32%) |
Mar 02, 2005 | 3.647 | 3.647 | 3.612 | 3.647 | 126,047 | +0.00(+0.00%) |