Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.696 | 4.718 | 4.611 | 4.674 | 1,969,829 | -0.01(-0.12%) |
May 27, 2005 | 4.699 | 4.739 | 4.669 | 4.679 | 1,746,280 | -0.04(-0.87%) |
May 26, 2005 | 4.532 | 4.756 | 4.500 | 4.720 | 4,098,504 | +0.21(+4.71%) |
May 25, 2005 | 4.467 | 4.592 | 4.456 | 4.508 | 2,550,388 | +0.02(+0.36%) |
May 24, 2005 | 4.361 | 4.521 | 4.347 | 4.492 | 2,938,553 | +0.11(+2.49%) |
May 23, 2005 | 4.402 | 4.448 | 4.312 | 4.383 | 3,051,796 | -0.01(-0.31%) |
May 20, 2005 | 4.148 | 4.573 | 4.148 | 4.396 | 5,968,462 | +0.23(+5.49%) |
May 19, 2005 | 4.064 | 4.208 | 4.064 | 4.167 | 2,464,442 | +0.10(+2.55%) |
May 18, 2005 | 4.045 | 4.178 | 4.045 | 4.064 | 3,488,523 | +0.04(+0.88%) |
May 17, 2005 | 3.949 | 4.072 | 3.922 | 4.028 | 2,048,980 | +0.08(+2.00%) |
May 16, 2005 | 3.949 | 4.026 | 3.911 | 3.949 | 1,735,765 | -0.01(-0.28%) |
May 13, 2005 | 3.947 | 4.015 | 3.928 | 3.960 | 2,171,743 | +0.01(+0.14%) |
May 12, 2005 | 4.012 | 4.042 | 3.930 | 3.955 | 2,593,101 | -0.11(-2.68%) |
May 11, 2005 | 4.113 | 4.113 | 4.007 | 4.064 | 1,148,462 | -0.02(-0.53%) |
May 10, 2005 | 4.298 | 4.317 | 4.004 | 4.086 | 4,754,025 | -0.21(-4.88%) |
May 09, 2005 | 4.358 | 4.372 | 4.235 | 4.295 | 1,360,615 | -0.03(-0.71%) |
May 06, 2005 | 4.173 | 4.369 | 4.091 | 4.326 | 2,016,823 | +0.16(+3.80%) |
May 05, 2005 | 4.148 | 4.208 | 4.078 | 4.167 | 1,160,769 | +0.04(+0.99%) |
May 04, 2005 | 4.099 | 4.129 | 4.045 | 4.127 | 1,071,393 | +0.05(+1.27%) |
May 03, 2005 | 4.086 | 4.216 | 4.031 | 4.075 | 3,433,985 | -0.01(-0.20%) |
May 02, 2005 | 4.086 | 4.140 | 4.031 | 4.083 | 2,252,531 | +0.00(+0.00%) |
Apr 29, 2005 | 4.009 | 4.222 | 4.009 | 4.083 | 2,672,846 | -0.00(-0.07%) |
Apr 28, 2005 | 3.949 | 4.140 | 3.949 | 4.086 | 4,598,840 | +0.16(+4.09%) |
Apr 27, 2005 | 3.800 | 4.031 | 3.691 | 3.925 | 3,092,974 | +0.09(+2.27%) |
Apr 26, 2005 | 3.900 | 3.969 | 3.781 | 3.838 | 7,572,334 | -0.11(-2.69%) |
Apr 25, 2005 | 3.620 | 4.009 | 3.612 | 3.944 | 11,030,925 | +0.29(+7.82%) |
Apr 22, 2005 | 3.021 | 3.854 | 3.018 | 3.658 | 28,018,214 | +0.76(+26.10%) |
Apr 21, 2005 | 2.846 | 2.996 | 2.724 | 2.901 | 5,084,476 | +0.07(+2.40%) |
Apr 20, 2005 | 2.955 | 2.983 | 2.819 | 2.833 | 1,069,198 | -0.12(-3.97%) |
Apr 19, 2005 | 2.901 | 2.955 | 2.901 | 2.950 | 1,242,434 | +0.05(+1.79%) |
Apr 18, 2005 | 2.846 | 2.969 | 2.827 | 2.898 | 1,836,438 | +0.05(+1.72%) |
Apr 15, 2005 | 2.792 | 2.942 | 2.672 | 2.849 | 3,943,349 | -0.02(-0.85%) |
Apr 14, 2005 | 2.893 | 2.942 | 2.860 | 2.874 | 1,089,196 | -0.02(-0.66%) |
Apr 13, 2005 | 2.936 | 2.944 | 2.860 | 2.893 | 662,121 | -0.03(-1.03%) |
Apr 12, 2005 | 2.825 | 2.963 | 2.825 | 2.923 | 756,237 | +0.05(+1.90%) |
Apr 11, 2005 | 2.996 | 3.004 | 2.819 | 2.868 | 480,154 | -0.10(-3.31%) |
Apr 08, 2005 | 2.934 | 3.002 | 2.934 | 2.966 | 612,279 | +0.01(+0.18%) |
Apr 07, 2005 | 2.950 | 2.988 | 2.914 | 2.961 | 301,987 | +0.02(+0.84%) |
Apr 06, 2005 | 2.972 | 3.002 | 2.909 | 2.936 | 615,712 | +0.01(+0.47%) |
Apr 05, 2005 | 2.874 | 2.953 | 2.873 | 2.923 | 742,711 | -0.01(-0.19%) |
Apr 04, 2005 | 2.827 | 2.955 | 2.822 | 2.928 | 1,104,751 | +0.08(+2.82%) |
Apr 01, 2005 | 2.991 | 2.991 | 2.803 | 2.848 | 2,086,681 | -0.07(-2.29%) |
Mar 31, 2005 | 2.942 | 2.996 | 2.890 | 2.914 | 1,525,004 | -0.01(-0.37%) |
Mar 30, 2005 | 3.004 | 3.015 | 2.893 | 2.925 | 1,115,901 | -0.05(-1.83%) |
Mar 29, 2005 | 3.023 | 3.023 | 2.966 | 2.980 | 1,271,541 | -0.06(-1.88%) |
Mar 28, 2005 | 2.991 | 3.075 | 2.942 | 3.037 | 995,429 | +0.01(+0.45%) |
Mar 24, 2005 | 2.993 | 3.064 | 2.942 | 3.023 | 1,193,389 | +0.08(+2.68%) |
Mar 23, 2005 | 3.023 | 3.023 | 2.917 | 2.944 | 799,562 | -0.07(-2.17%) |
Mar 22, 2005 | 3.130 | 3.130 | 2.985 | 3.010 | 1,634,601 | -0.12(-3.75%) |
Mar 21, 2005 | 3.064 | 3.230 | 3.010 | 3.127 | 2,765,302 | +0.03(+1.06%) |
Mar 18, 2005 | 3.015 | 3.111 | 2.999 | 3.094 | 1,565,554 | +0.08(+2.62%) |
Mar 17, 2005 | 2.993 | 3.034 | 2.925 | 3.015 | 941,295 | +0.03(+0.91%) |
Mar 16, 2005 | 2.928 | 2.996 | 2.887 | 2.988 | 881,331 | +0.05(+1.86%) |
Mar 15, 2005 | 2.879 | 2.983 | 2.871 | 2.934 | 3,934,155 | +0.09(+3.06%) |
Mar 14, 2005 | 2.860 | 2.874 | 2.735 | 2.846 | 1,814,700 | +0.04(+1.55%) |
Mar 11, 2005 | 2.743 | 2.822 | 2.710 | 2.803 | 1,828,765 | +0.04(+1.28%) |
Mar 10, 2005 | 2.805 | 2.857 | 2.737 | 2.767 | 902,173 | -0.04(-1.55%) |
Mar 09, 2005 | 2.879 | 2.905 | 2.792 | 2.811 | 2,060,240 | -0.10(-3.55%) |
Mar 08, 2005 | 2.969 | 3.037 | 2.887 | 2.914 | 1,943,260 | -0.06(-2.10%) |
Mar 07, 2005 | 3.072 | 3.072 | 2.958 | 2.977 | 3,633,086 | +0.06(+2.15%) |
Mar 04, 2005 | 2.931 | 2.966 | 2.876 | 2.914 | 836,999 | -0.02(-0.65%) |
Mar 03, 2005 | 2.969 | 3.075 | 2.887 | 2.934 | 1,602,958 | -0.02(-0.83%) |
Mar 02, 2005 | 2.857 | 3.045 | 2.814 | 2.958 | 1,762,526 | +0.07(+2.26%) |