Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.350 | 4.350 | 4.279 | 4.321 | 873,469 | -0.03(-0.60%) |
May 27, 2005 | 4.279 | 4.386 | 4.279 | 4.348 | 738,798 | +0.10(+2.47%) |
May 26, 2005 | 4.255 | 4.314 | 4.243 | 4.243 | 716,563 | -0.01(-0.28%) |
May 25, 2005 | 4.290 | 4.290 | 4.219 | 4.255 | 817,671 | -0.02(-0.56%) |
May 24, 2005 | 4.314 | 4.338 | 4.243 | 4.279 | 2,146,334 | -0.04(-0.83%) |
May 23, 2005 | 4.326 | 4.469 | 4.295 | 4.314 | 356,184 | -0.02(-0.55%) |
May 20, 2005 | 4.290 | 4.338 | 4.231 | 4.338 | 323,040 | +0.05(+1.22%) |
May 19, 2005 | 4.312 | 4.314 | 4.252 | 4.286 | 612,938 | -0.03(-0.61%) |
May 18, 2005 | 4.290 | 4.329 | 4.221 | 4.312 | 415,338 | +0.09(+2.20%) |
May 17, 2005 | 4.076 | 4.267 | 4.050 | 4.219 | 1,178,470 | +0.18(+4.42%) |
May 16, 2005 | 3.973 | 4.136 | 3.973 | 4.040 | 1,139,873 | +0.07(+1.68%) |
May 13, 2005 | 3.921 | 4.064 | 3.921 | 3.973 | 357,862 | +0.03(+0.72%) |
May 12, 2005 | 3.933 | 3.978 | 3.921 | 3.945 | 221,094 | +0.02(+0.42%) |
May 11, 2005 | 3.850 | 3.928 | 3.826 | 3.928 | 332,690 | +0.11(+2.81%) |
May 10, 2005 | 3.850 | 3.869 | 3.814 | 3.821 | 284,863 | +0.01(+0.19%) |
May 09, 2005 | 3.826 | 3.842 | 3.814 | 3.814 | 359,959 | -0.01(-0.31%) |
May 06, 2005 | 3.885 | 3.900 | 3.814 | 3.826 | 376,321 | -0.06(-1.65%) |
May 05, 2005 | 3.811 | 3.897 | 3.792 | 3.890 | 271,857 | +0.08(+2.13%) |
May 04, 2005 | 3.795 | 3.811 | 3.754 | 3.809 | 422,470 | +0.04(+1.01%) |
May 03, 2005 | 3.695 | 3.826 | 3.695 | 3.771 | 1,041,702 | +0.23(+6.53%) |
May 02, 2005 | 3.611 | 3.611 | 3.540 | 3.540 | 75,935 | -0.06(-1.66%) |
Apr 29, 2005 | 3.563 | 3.635 | 3.563 | 3.599 | 243,749 | +0.05(+1.34%) |
Apr 28, 2005 | 3.575 | 3.587 | 3.552 | 3.552 | 31,465 | -0.02(-0.67%) |
Apr 27, 2005 | 3.540 | 3.575 | 3.540 | 3.575 | 54,119 | +0.04(+1.08%) |
Apr 26, 2005 | 3.599 | 3.604 | 3.516 | 3.537 | 42,792 | -0.07(-1.98%) |
Apr 25, 2005 | 3.623 | 3.623 | 3.599 | 3.609 | 22,235 | -0.01(-0.39%) |
Apr 22, 2005 | 3.659 | 3.659 | 3.578 | 3.623 | 179,979 | -0.01(-0.33%) |
Apr 21, 2005 | 3.599 | 3.647 | 3.599 | 3.635 | 146,836 | +0.02(+0.46%) |
Apr 20, 2005 | 3.585 | 3.621 | 3.575 | 3.618 | 2,047,324 | +0.04(+1.20%) |
Apr 19, 2005 | 3.480 | 3.575 | 3.480 | 3.575 | 2,173,184 | +0.08(+2.39%) |
Apr 18, 2005 | 3.492 | 3.528 | 3.480 | 3.492 | 746,350 | +0.00(+0.00%) |
Apr 15, 2005 | 3.471 | 3.504 | 3.468 | 3.492 | 67,125 | +0.00(+0.00%) |
Apr 14, 2005 | 3.490 | 3.504 | 3.461 | 3.492 | 35,240 | +0.00(+0.07%) |
Apr 13, 2005 | 3.518 | 3.535 | 3.490 | 3.490 | 62,930 | -0.03(-0.81%) |
Apr 12, 2005 | 3.552 | 3.552 | 3.518 | 3.518 | 201,376 | -0.04(-1.14%) |
Apr 11, 2005 | 3.556 | 3.587 | 3.528 | 3.559 | 397,298 | -0.01(-0.20%) |
Apr 08, 2005 | 3.528 | 3.573 | 3.528 | 3.566 | 25,591 | +0.04(+1.08%) |
Apr 07, 2005 | 3.540 | 3.540 | 3.528 | 3.528 | 27,269 | +0.00(+0.00%) |
Apr 06, 2005 | 3.528 | 3.542 | 3.516 | 3.528 | 431,700 | +0.00(+0.00%) |
Apr 05, 2005 | 3.618 | 3.618 | 3.492 | 3.528 | 321,782 | -0.09(-2.50%) |
Apr 04, 2005 | 3.647 | 3.668 | 3.609 | 3.618 | 57,476 | -0.00(-0.13%) |
Apr 01, 2005 | 3.599 | 3.673 | 3.599 | 3.623 | 69,642 | -0.01(-0.26%) |
Mar 31, 2005 | 3.671 | 3.678 | 3.599 | 3.633 | 282,346 | -0.04(-1.04%) |
Mar 30, 2005 | 3.718 | 3.718 | 3.647 | 3.671 | 260,110 | -0.06(-1.60%) |
Mar 29, 2005 | 3.754 | 3.754 | 3.695 | 3.730 | 260,110 | -0.02(-0.64%) |
Mar 28, 2005 | 3.814 | 3.814 | 3.752 | 3.754 | 138,865 | -0.06(-1.56%) |
Mar 24, 2005 | 3.778 | 3.814 | 3.742 | 3.814 | 168,652 | +0.02(+0.63%) |
Mar 23, 2005 | 3.833 | 3.833 | 3.771 | 3.790 | 132,572 | -0.03(-0.81%) |
Mar 22, 2005 | 3.826 | 3.833 | 3.821 | 3.821 | 97,331 | -0.00(-0.12%) |
Mar 21, 2005 | 3.850 | 3.850 | 3.814 | 3.826 | 88,102 | -0.00(-0.06%) |
Mar 18, 2005 | 3.838 | 3.838 | 3.814 | 3.828 | 986,743 | +0.01(+0.37%) |
Mar 17, 2005 | 3.814 | 3.838 | 3.811 | 3.814 | 751,804 | +0.00(+0.06%) |
Mar 16, 2005 | 3.814 | 3.826 | 3.788 | 3.811 | 611,260 | -0.00(-0.06%) |
Mar 15, 2005 | 3.850 | 3.861 | 3.814 | 3.814 | 417,855 | -0.04(-0.93%) |
Mar 14, 2005 | 3.850 | 3.883 | 3.850 | 3.850 | 857,526 | +0.00(+0.00%) |
Mar 11, 2005 | 3.814 | 3.850 | 3.814 | 3.850 | 407,786 | +0.04(+1.00%) |
Mar 10, 2005 | 3.850 | 3.850 | 3.809 | 3.811 | 665,800 | -0.04(-0.99%) |
Mar 09, 2005 | 3.814 | 3.883 | 3.790 | 3.850 | 586,088 | +0.04(+0.94%) |
Mar 08, 2005 | 3.814 | 3.826 | 3.802 | 3.814 | 955,278 | +0.00(+0.00%) |
Mar 07, 2005 | 3.790 | 3.850 | 3.754 | 3.814 | 845,360 | +0.02(+0.63%) |
Mar 04, 2005 | 3.778 | 3.816 | 3.766 | 3.790 | 248,783 | +0.02(+0.63%) |
Mar 03, 2005 | 3.778 | 3.783 | 3.742 | 3.766 | 232,841 | -0.01(-0.32%) |
Mar 02, 2005 | 3.778 | 3.778 | 3.742 | 3.778 | 121,664 | +0.00(+0.00%) |