Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.896 | 3.948 | 3.877 | 3.912 | 170,036 | +0.06(+1.48%) |
May 27, 2005 | 3.899 | 3.909 | 3.806 | 3.855 | 439,077 | -0.03(-0.77%) |
May 26, 2005 | 3.836 | 3.988 | 3.785 | 3.885 | 286,878 | +0.04(+0.99%) |
May 25, 2005 | 3.923 | 3.923 | 3.779 | 3.847 | 87,491 | -0.09(-2.21%) |
May 24, 2005 | 3.969 | 3.983 | 3.880 | 3.934 | 405,251 | +0.05(+1.33%) |
May 23, 2005 | 3.863 | 3.956 | 3.863 | 3.882 | 345,994 | -0.05(-1.18%) |
May 20, 2005 | 3.961 | 3.961 | 3.926 | 3.929 | 156,568 | -0.00(-0.07%) |
May 19, 2005 | 3.863 | 3.950 | 3.863 | 3.931 | 294,372 | +0.10(+2.48%) |
May 18, 2005 | 3.654 | 3.950 | 3.643 | 3.836 | 739,464 | +0.21(+5.93%) |
May 17, 2005 | 3.651 | 3.654 | 3.488 | 3.622 | 1,164,705 | -0.00(-0.07%) |
May 16, 2005 | 3.749 | 3.820 | 3.616 | 3.624 | 420,313 | -0.23(-5.86%) |
May 13, 2005 | 3.939 | 3.939 | 3.766 | 3.850 | 211,463 | -0.09(-2.28%) |
May 12, 2005 | 3.939 | 4.018 | 3.926 | 3.939 | 484,542 | +0.00(+0.00%) |
May 11, 2005 | 3.926 | 3.942 | 3.877 | 3.939 | 430,413 | +0.00(+0.07%) |
May 10, 2005 | 3.931 | 3.945 | 3.912 | 3.937 | 116,403 | +0.01(+0.14%) |
May 09, 2005 | 3.904 | 3.953 | 3.904 | 3.931 | 389,067 | -0.01(-0.21%) |
May 06, 2005 | 3.926 | 3.967 | 3.882 | 3.939 | 321,157 | +0.03(+0.69%) |
May 05, 2005 | 3.967 | 3.980 | 3.912 | 3.912 | 162,608 | -0.02(-0.48%) |
May 04, 2005 | 3.999 | 4.021 | 3.888 | 3.931 | 257,178 | -0.04(-1.03%) |
May 03, 2005 | 4.140 | 4.140 | 3.912 | 3.972 | 780,298 | -0.13(-3.18%) |
May 02, 2005 | 4.043 | 4.108 | 4.015 | 4.102 | 324,006 | +0.11(+2.72%) |
Apr 29, 2005 | 4.130 | 4.130 | 3.956 | 3.994 | 156,907 | -0.10(-2.39%) |
Apr 28, 2005 | 4.116 | 4.217 | 4.078 | 4.092 | 49,623 | -0.05(-1.31%) |
Apr 27, 2005 | 4.339 | 4.361 | 4.002 | 4.146 | 176,028 | -0.18(-4.27%) |
Apr 26, 2005 | 4.309 | 4.363 | 4.236 | 4.331 | 155,235 | +0.02(+0.38%) |
Apr 25, 2005 | 4.358 | 4.358 | 4.268 | 4.314 | 142,161 | +0.01(+0.32%) |
Apr 22, 2005 | 4.295 | 4.382 | 4.170 | 4.301 | 508,824 | +0.06(+1.41%) |
Apr 21, 2005 | 4.260 | 4.355 | 4.187 | 4.241 | 420,324 | -0.04(-0.89%) |
Apr 20, 2005 | 4.260 | 4.336 | 4.132 | 4.279 | 356,021 | +0.04(+0.96%) |
Apr 19, 2005 | 4.255 | 4.469 | 4.211 | 4.238 | 435,061 | +0.19(+4.70%) |
Apr 18, 2005 | 3.961 | 4.070 | 3.956 | 4.048 | 109,907 | +0.05(+1.25%) |
Apr 15, 2005 | 4.102 | 4.146 | 3.986 | 3.998 | 162,262 | -0.07(-1.76%) |
Apr 14, 2005 | 4.176 | 4.217 | 4.070 | 4.070 | 128,878 | -0.09(-2.09%) |
Apr 13, 2005 | 4.257 | 4.257 | 4.152 | 4.157 | 137,056 | -0.01(-0.13%) |
Apr 12, 2005 | 4.217 | 4.260 | 4.157 | 4.162 | 215,880 | -0.02(-0.52%) |
Apr 11, 2005 | 4.505 | 4.505 | 4.143 | 4.184 | 111,895 | +0.01(+0.33%) |
Apr 08, 2005 | 4.208 | 4.366 | 4.143 | 4.170 | 277,216 | -0.04(-0.97%) |
Apr 07, 2005 | 4.219 | 4.238 | 4.121 | 4.211 | 234,162 | -0.01(-0.32%) |
Apr 06, 2005 | 4.244 | 4.277 | 4.184 | 4.225 | 183,666 | -0.04(-0.96%) |
Apr 05, 2005 | 4.287 | 4.290 | 4.251 | 4.265 | 141,307 | +0.02(+0.58%) |
Apr 04, 2005 | 4.355 | 4.355 | 4.206 | 4.241 | 489,894 | -0.07(-1.58%) |
Apr 01, 2005 | 4.320 | 4.320 | 4.249 | 4.309 | 184,394 | +0.05(+1.15%) |
Mar 31, 2005 | 4.278 | 4.306 | 4.260 | 4.260 | 67,836 | -0.07(-1.57%) |
Mar 30, 2005 | 4.333 | 4.333 | 4.293 | 4.328 | 104,448 | -0.01(-0.13%) |
Mar 29, 2005 | 4.309 | 4.347 | 4.293 | 4.333 | 158,452 | +0.05(+1.21%) |
Mar 28, 2005 | 4.418 | 4.418 | 4.265 | 4.282 | 472,822 | -0.02(-0.50%) |
Mar 24, 2005 | 4.328 | 4.347 | 4.274 | 4.303 | 474,523 | -0.03(-0.63%) |
Mar 23, 2005 | 4.374 | 4.401 | 4.217 | 4.331 | 435,875 | -0.05(-1.12%) |
Mar 22, 2005 | 4.325 | 4.428 | 4.325 | 4.380 | 286,797 | -0.00(-0.06%) |
Mar 21, 2005 | 4.320 | 4.382 | 4.276 | 4.382 | 225,700 | +0.01(+0.19%) |
Mar 18, 2005 | 4.428 | 4.428 | 4.361 | 4.374 | 164,496 | -0.02(-0.37%) |
Mar 17, 2005 | 4.252 | 4.418 | 4.252 | 4.390 | 1,295,111 | +0.07(+1.70%) |
Mar 16, 2005 | 4.255 | 4.333 | 4.233 | 4.317 | 137,914 | +0.04(+0.82%) |
Mar 15, 2005 | 4.265 | 4.314 | 4.233 | 4.282 | 99,796 | -0.01(-0.25%) |
Mar 14, 2005 | 4.415 | 4.415 | 4.238 | 4.293 | 367,564 | -0.00(-0.06%) |
Mar 11, 2005 | 4.252 | 4.301 | 4.252 | 4.295 | 87,903 | +0.04(+0.83%) |
Mar 10, 2005 | 4.306 | 4.347 | 4.257 | 4.260 | 728,528 | -0.10(-2.24%) |
Mar 09, 2005 | 4.374 | 4.380 | 4.350 | 4.358 | 41,132 | -0.03(-0.68%) |
Mar 08, 2005 | 4.404 | 4.404 | 4.279 | 4.388 | 121,280 | -0.03(-0.62%) |
Mar 07, 2005 | 4.477 | 4.477 | 4.372 | 4.415 | 133,372 | -0.04(-0.91%) |
Mar 04, 2005 | 4.483 | 4.483 | 4.380 | 4.456 | 76,191 | +0.00(+0.00%) |
Mar 03, 2005 | 4.524 | 4.524 | 4.374 | 4.456 | 141,642 | -0.02(-0.55%) |
Mar 02, 2005 | 4.483 | 4.496 | 4.428 | 4.480 | 122,709 | +0.05(+1.04%) |