Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.533 | 4.549 | 4.212 | 4.242 | 112,957 | -0.20(-4.48%) |
May 27, 2005 | 4.426 | 4.457 | 4.399 | 4.441 | 44,399 | +0.06(+1.40%) |
May 26, 2005 | 4.227 | 4.441 | 4.212 | 4.380 | 146,909 | +0.23(+5.61%) |
May 25, 2005 | 4.074 | 4.163 | 4.059 | 4.147 | 123,077 | +0.09(+2.19%) |
May 24, 2005 | 4.114 | 4.120 | 4.013 | 4.059 | 133,851 | -0.06(-1.49%) |
May 23, 2005 | 4.365 | 4.365 | 3.985 | 4.120 | 612,450 | +0.67(+19.56%) |
May 20, 2005 | 3.400 | 3.477 | 3.391 | 3.446 | 34,931 | +0.05(+1.35%) |
May 19, 2005 | 3.391 | 3.428 | 3.379 | 3.400 | 31,993 | +0.01(+0.18%) |
May 18, 2005 | 3.369 | 3.400 | 3.369 | 3.394 | 16,649 | +0.02(+0.73%) |
May 17, 2005 | 3.376 | 3.376 | 3.369 | 3.369 | 7,182 | -0.02(-0.45%) |
May 16, 2005 | 3.388 | 3.391 | 3.376 | 3.385 | 21,546 | +0.02(+0.45%) |
May 13, 2005 | 3.379 | 3.379 | 3.366 | 3.369 | 29,055 | -0.01(-0.27%) |
May 12, 2005 | 3.372 | 3.409 | 3.372 | 3.379 | 30,361 | -0.02(-0.72%) |
May 11, 2005 | 3.406 | 3.415 | 3.369 | 3.403 | 65,619 | +0.00(+0.09%) |
May 10, 2005 | 3.461 | 3.461 | 3.388 | 3.400 | 120,465 | -0.01(-0.36%) |
May 09, 2005 | 3.385 | 3.412 | 3.345 | 3.412 | 61,049 | -0.05(-1.42%) |
May 06, 2005 | 3.477 | 3.489 | 3.415 | 3.461 | 55,172 | -0.15(-4.20%) |
May 05, 2005 | 3.553 | 3.614 | 3.553 | 3.613 | 170,088 | +0.08(+2.12%) |
May 04, 2005 | 3.431 | 3.569 | 3.431 | 3.538 | 65,293 | +0.14(+4.05%) |
May 03, 2005 | 3.431 | 3.431 | 3.400 | 3.400 | 20,893 | -0.08(-2.20%) |
May 02, 2005 | 3.449 | 3.477 | 3.446 | 3.477 | 4,244 | +0.00(+0.00%) |
Apr 29, 2005 | 3.523 | 3.523 | 3.431 | 3.477 | 31,014 | -0.06(-1.65%) |
Apr 28, 2005 | 3.569 | 3.569 | 3.523 | 3.535 | 28,729 | -0.06(-1.79%) |
Apr 27, 2005 | 3.660 | 3.660 | 3.599 | 3.599 | 54,193 | -0.06(-1.59%) |
Apr 26, 2005 | 3.676 | 3.676 | 3.645 | 3.657 | 7,182 | -0.05(-1.24%) |
Apr 25, 2005 | 3.737 | 3.737 | 3.676 | 3.703 | 13,711 | -0.04(-0.98%) |
Apr 22, 2005 | 3.783 | 3.786 | 3.716 | 3.740 | 24,158 | -0.09(-2.24%) |
Apr 21, 2005 | 3.844 | 3.863 | 3.783 | 3.826 | 25,137 | -0.03(-0.87%) |
Apr 20, 2005 | 3.844 | 3.860 | 3.844 | 3.860 | 4,570 | +0.00(+0.00%) |
Apr 19, 2005 | 3.856 | 3.869 | 3.844 | 3.860 | 2,938 | +0.02(+0.40%) |
Apr 18, 2005 | 4.007 | 4.010 | 3.844 | 3.844 | 17,302 | -0.14(-3.46%) |
Apr 15, 2005 | 4.013 | 4.013 | 3.982 | 3.982 | 3,264 | -0.03(-0.76%) |
Apr 14, 2005 | 4.028 | 4.031 | 4.013 | 4.013 | 7,508 | -0.02(-0.61%) |
Apr 13, 2005 | 4.059 | 4.059 | 4.037 | 4.037 | 2,938 | -0.01(-0.15%) |
Apr 12, 2005 | 4.034 | 4.043 | 4.013 | 4.043 | 7,182 | -0.00(-0.08%) |
Apr 11, 2005 | 4.080 | 4.080 | 4.034 | 4.046 | 8,161 | -0.06(-1.42%) |
Apr 08, 2005 | 4.108 | 4.108 | 4.105 | 4.105 | 1,305 | -0.01(-0.15%) |
Apr 07, 2005 | 4.111 | 4.111 | 4.111 | 4.111 | 326 | -0.00(-0.07%) |
Apr 06, 2005 | 4.114 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.135 | 4.135 | 4.114 | 4.114 | 2,938 | -0.00(-0.09%) |
Apr 04, 2005 | 4.157 | 4.157 | 4.117 | 4.117 | 7,835 | -0.05(-1.23%) |
Apr 01, 2005 | 4.184 | 4.184 | 4.169 | 4.169 | 5,223 | -0.02(-0.51%) |
Mar 31, 2005 | 4.212 | 4.212 | 4.190 | 4.190 | 1,632 | -0.02(-0.51%) |
Mar 30, 2005 | 4.114 | 4.227 | 4.114 | 4.212 | 9,467 | +0.11(+2.61%) |
Mar 29, 2005 | 4.098 | 4.114 | 4.098 | 4.105 | 979 | +0.00(+0.00%) |
Mar 28, 2005 | 4.105 | 4.105 | 4.105 | 4.105 | 5,223 | -0.03(-0.67%) |
Mar 24, 2005 | 4.108 | 4.135 | 4.108 | 4.132 | 1,632 | -0.00(-0.07%) |
Mar 23, 2005 | 4.151 | 4.181 | 4.135 | 4.135 | 8,161 | -0.05(-1.10%) |
Mar 22, 2005 | 4.166 | 4.181 | 4.166 | 4.181 | 2,285 | -0.00(-0.07%) |
Mar 21, 2005 | 4.147 | 4.184 | 4.141 | 4.184 | 2,611 | +0.05(+1.26%) |
Mar 18, 2005 | 4.105 | 4.132 | 4.101 | 4.132 | 15,343 | +0.03(+0.75%) |
Mar 17, 2005 | 4.101 | 4.101 | 4.101 | 4.101 | 1,305 | +0.00(+0.00%) |
Mar 16, 2005 | 4.086 | 4.101 | 4.062 | 4.101 | 1,958 | +0.00(+0.00%) |
Mar 15, 2005 | 4.111 | 4.123 | 4.092 | 4.101 | 14,690 | -0.02(-0.45%) |
Mar 14, 2005 | 4.160 | 4.160 | 4.120 | 4.120 | 4,244 | -0.02(-0.37%) |
Mar 11, 2005 | 4.178 | 4.178 | 4.108 | 4.135 | 16,649 | -0.03(-0.81%) |
Mar 10, 2005 | 4.181 | 4.209 | 4.169 | 4.169 | 11,426 | -0.06(-1.38%) |
Mar 09, 2005 | 4.203 | 4.227 | 4.181 | 4.227 | 3,591 | +0.03(+0.80%) |
Mar 08, 2005 | 4.227 | 4.267 | 4.169 | 4.193 | 13,058 | -0.02(-0.44%) |
Mar 07, 2005 | 4.108 | 4.242 | 4.108 | 4.212 | 22,526 | +0.10(+2.54%) |
Mar 04, 2005 | 4.196 | 4.212 | 4.105 | 4.108 | 36,237 | -0.10(-2.47%) |
Mar 03, 2005 | 4.227 | 4.227 | 4.196 | 4.212 | 6,855 | -0.02(-0.36%) |
Mar 02, 2005 | 4.227 | 4.227 | 4.212 | 4.227 | 8,488 | -0.02(-0.43%) |