Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.971 | 4.027 | 3.961 | 3.988 | 702,869 | -0.01(-0.30%) |
May 27, 2005 | 4.015 | 4.017 | 3.976 | 4.000 | 323,345 | -0.01(-0.18%) |
May 26, 2005 | 3.961 | 4.037 | 3.954 | 4.008 | 756,364 | +0.02(+0.55%) |
May 25, 2005 | 3.935 | 3.998 | 3.898 | 3.986 | 674,241 | +0.01(+0.18%) |
May 24, 2005 | 3.935 | 3.993 | 3.893 | 3.978 | 710,973 | +0.02(+0.62%) |
May 23, 2005 | 3.944 | 3.988 | 3.908 | 3.954 | 975,480 | +0.00(+0.12%) |
May 20, 2005 | 3.978 | 3.978 | 3.910 | 3.949 | 887,488 | +0.00(+0.12%) |
May 19, 2005 | 3.944 | 3.971 | 3.903 | 3.944 | 718,350 | -0.00(-0.06%) |
May 18, 2005 | 3.976 | 4.008 | 3.910 | 3.947 | 903,306 | -0.01(-0.25%) |
May 17, 2005 | 3.983 | 4.051 | 3.908 | 3.957 | 1,794,024 | -0.02(-0.43%) |
May 16, 2005 | 3.845 | 3.988 | 3.845 | 3.974 | 747,529 | +0.12(+3.03%) |
May 13, 2005 | 3.854 | 3.918 | 3.845 | 3.857 | 648,827 | +0.00(+0.06%) |
May 12, 2005 | 3.939 | 3.964 | 3.854 | 3.854 | 595,582 | -0.04(-1.06%) |
May 11, 2005 | 3.974 | 4.012 | 3.893 | 3.896 | 608,453 | -0.09(-2.38%) |
May 10, 2005 | 3.952 | 4.008 | 3.898 | 3.991 | 555,541 | -0.00(-0.06%) |
May 09, 2005 | 3.942 | 3.993 | 3.930 | 3.993 | 443,557 | +0.04(+0.98%) |
May 06, 2005 | 3.988 | 4.005 | 3.942 | 3.954 | 322,136 | +0.01(+0.31%) |
May 05, 2005 | 4.051 | 4.051 | 3.869 | 3.942 | 660,638 | -0.09(-2.17%) |
May 04, 2005 | 3.854 | 4.032 | 3.854 | 4.030 | 590,897 | +0.17(+4.31%) |
May 03, 2005 | 3.806 | 4.000 | 3.806 | 3.863 | 764,978 | -0.01(-0.28%) |
May 02, 2005 | 3.857 | 3.893 | 3.798 | 3.874 | 678,190 | +0.01(+0.38%) |
Apr 29, 2005 | 3.886 | 3.886 | 3.764 | 3.859 | 802,430 | +0.03(+0.70%) |
Apr 28, 2005 | 3.789 | 3.888 | 3.723 | 3.832 | 1,247,006 | -0.00(-0.06%) |
Apr 27, 2005 | 3.920 | 3.920 | 3.813 | 3.835 | 1,995,620 | -0.09(-2.17%) |
Apr 26, 2005 | 4.022 | 4.039 | 3.920 | 3.920 | 698,648 | -0.13(-3.13%) |
Apr 25, 2005 | 3.969 | 4.054 | 3.922 | 4.047 | 943,811 | +0.08(+1.96%) |
Apr 22, 2005 | 3.908 | 4.010 | 3.857 | 3.969 | 1,113,433 | +0.06(+1.62%) |
Apr 21, 2005 | 3.828 | 3.927 | 3.791 | 3.905 | 2,213,910 | +0.09(+2.49%) |
Apr 20, 2005 | 4.047 | 4.047 | 3.774 | 3.811 | 1,470,556 | -0.22(-5.55%) |
Apr 19, 2005 | 3.857 | 4.047 | 3.832 | 4.034 | 1,487,356 | +0.14(+3.69%) |
Apr 18, 2005 | 4.015 | 4.061 | 2.764 | 3.891 | 12,466,432 | -0.12(-3.09%) |
Apr 15, 2005 | 4.017 | 4.073 | 3.969 | 4.015 | 975,180 | -0.03(-0.66%) |
Apr 14, 2005 | 4.149 | 4.161 | 4.037 | 4.042 | 1,009,775 | -0.10(-2.52%) |
Apr 13, 2005 | 4.227 | 4.234 | 4.120 | 4.146 | 595,709 | -0.09(-2.13%) |
Apr 12, 2005 | 4.103 | 4.258 | 4.081 | 4.236 | 688,094 | +0.14(+3.32%) |
Apr 11, 2005 | 4.207 | 4.244 | 4.100 | 4.100 | 486,338 | -0.11(-2.66%) |
Apr 08, 2005 | 4.239 | 4.282 | 4.212 | 4.212 | 865,045 | -0.06(-1.48%) |
Apr 07, 2005 | 4.241 | 4.292 | 4.236 | 4.275 | 1,103,126 | -0.00(-0.11%) |
Apr 06, 2005 | 4.222 | 4.317 | 4.195 | 4.280 | 1,229,980 | +0.02(+0.57%) |
Apr 05, 2005 | 4.295 | 4.295 | 4.163 | 4.256 | 722,846 | -0.01(-0.34%) |
Apr 04, 2005 | 4.068 | 4.290 | 4.068 | 4.270 | 817,101 | +0.17(+4.03%) |
Apr 01, 2005 | 4.054 | 4.149 | 4.044 | 4.105 | 719,965 | +0.02(+0.54%) |
Mar 31, 2005 | 4.085 | 4.100 | 4.042 | 4.083 | 908,258 | -0.02(-0.59%) |
Mar 30, 2005 | 4.030 | 4.107 | 4.003 | 4.107 | 933,043 | +0.04(+0.90%) |
Mar 29, 2005 | 4.078 | 4.095 | 4.039 | 4.071 | 1,270,978 | -0.03(-0.83%) |
Mar 28, 2005 | 4.137 | 4.151 | 4.085 | 4.105 | 633,448 | -0.03(-0.65%) |
Mar 24, 2005 | 4.137 | 4.171 | 4.054 | 4.132 | 1,554,508 | -0.01(-0.18%) |
Mar 23, 2005 | 4.173 | 4.246 | 4.132 | 4.139 | 1,701,265 | -0.08(-1.79%) |
Mar 22, 2005 | 4.258 | 4.270 | 4.180 | 4.214 | 1,217,544 | -0.04(-0.92%) |
Mar 21, 2005 | 4.287 | 4.287 | 4.185 | 4.253 | 1,187,728 | -0.00(-0.11%) |
Mar 18, 2005 | 4.324 | 4.329 | 4.202 | 4.258 | 1,926,191 | -0.00(-0.06%) |
Mar 17, 2005 | 4.193 | 4.309 | 4.154 | 4.261 | 847,435 | +0.06(+1.39%) |
Mar 16, 2005 | 4.287 | 4.295 | 4.188 | 4.202 | 972,373 | -0.09(-1.99%) |
Mar 15, 2005 | 4.212 | 4.365 | 4.206 | 4.287 | 1,737,015 | +0.09(+2.20%) |
Mar 14, 2005 | 4.161 | 4.197 | 4.139 | 4.195 | 1,061,668 | +0.03(+0.82%) |
Mar 11, 2005 | 4.117 | 4.161 | 4.112 | 4.161 | 772,372 | +0.02(+0.53%) |
Mar 10, 2005 | 4.132 | 4.183 | 4.112 | 4.139 | 724,872 | +0.03(+0.83%) |
Mar 09, 2005 | 4.178 | 4.178 | 4.093 | 4.105 | 989,732 | -0.01(-0.24%) |
Mar 08, 2005 | 4.158 | 4.183 | 4.115 | 4.115 | 2,209,093 | -0.02(-0.53%) |
Mar 07, 2005 | 4.146 | 4.180 | 4.112 | 4.137 | 1,153,741 | -0.01(-0.23%) |
Mar 04, 2005 | 4.110 | 4.149 | 4.032 | 4.146 | 2,396,034 | +0.02(+0.53%) |
Mar 03, 2005 | 4.105 | 4.149 | 4.088 | 4.124 | 1,063,415 | +0.02(+0.47%) |
Mar 02, 2005 | 4.093 | 4.141 | 4.093 | 4.105 | 1,644,465 | -0.01(-0.18%) |