Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.361 | 4.361 | 4.187 | 4.187 | 33,292 | -0.18(-4.16%) |
May 27, 2005 | 4.303 | 4.419 | 4.230 | 4.369 | 65,622 | +0.04(+1.01%) |
May 26, 2005 | 4.078 | 4.325 | 4.027 | 4.325 | 34,393 | +0.21(+5.12%) |
May 25, 2005 | 4.456 | 4.456 | 4.107 | 4.114 | 41,271 | -0.38(-8.41%) |
May 24, 2005 | 4.434 | 4.529 | 4.310 | 4.492 | 125,878 | +0.04(+0.98%) |
May 23, 2005 | 4.318 | 4.499 | 4.296 | 4.449 | 92,723 | +0.16(+3.73%) |
May 20, 2005 | 4.376 | 4.376 | 4.281 | 4.289 | 18,297 | -0.07(-1.67%) |
May 19, 2005 | 4.398 | 4.398 | 4.340 | 4.361 | 42,922 | -0.04(-0.99%) |
May 18, 2005 | 4.361 | 4.434 | 4.335 | 4.405 | 24,350 | +0.04(+1.00%) |
May 17, 2005 | 4.398 | 4.398 | 4.318 | 4.361 | 52,827 | -0.04(-0.83%) |
May 16, 2005 | 4.296 | 4.419 | 4.296 | 4.398 | 394,558 | +0.10(+2.37%) |
May 13, 2005 | 4.180 | 4.340 | 4.042 | 4.296 | 43,335 | +0.09(+2.25%) |
May 12, 2005 | 4.361 | 4.361 | 4.136 | 4.201 | 28,064 | -0.16(-3.67%) |
May 11, 2005 | 4.361 | 4.427 | 4.238 | 4.361 | 200,030 | -0.06(-1.32%) |
May 10, 2005 | 4.536 | 4.536 | 4.252 | 4.419 | 47,875 | -0.12(-2.56%) |
May 09, 2005 | 4.383 | 4.536 | 4.340 | 4.536 | 217,227 | +0.17(+4.00%) |
May 06, 2005 | 4.267 | 4.499 | 4.139 | 4.361 | 231,947 | +0.12(+2.92%) |
May 05, 2005 | 3.831 | 4.325 | 3.816 | 4.238 | 113,497 | +0.33(+8.57%) |
May 04, 2005 | 3.649 | 3.925 | 3.649 | 3.903 | 74,701 | +0.25(+6.97%) |
May 03, 2005 | 3.344 | 3.649 | 3.344 | 3.649 | 75,664 | +0.27(+7.96%) |
May 02, 2005 | 3.322 | 3.387 | 3.249 | 3.380 | 45,811 | +0.06(+1.75%) |
Apr 29, 2005 | 3.307 | 3.329 | 3.235 | 3.322 | 21,048 | +0.01(+0.44%) |
Apr 28, 2005 | 3.344 | 3.351 | 3.286 | 3.307 | 18,159 | -0.08(-2.36%) |
Apr 27, 2005 | 3.307 | 3.453 | 3.307 | 3.387 | 24,350 | +0.08(+2.42%) |
Apr 26, 2005 | 3.322 | 3.395 | 3.307 | 3.307 | 33,017 | -0.02(-0.66%) |
Apr 25, 2005 | 3.351 | 3.424 | 3.329 | 3.329 | 12,656 | -0.01(-0.43%) |
Apr 22, 2005 | 3.424 | 3.453 | 3.344 | 3.344 | 42,785 | -0.08(-2.34%) |
Apr 21, 2005 | 3.576 | 3.598 | 3.271 | 3.424 | 217,089 | -0.10(-2.89%) |
Apr 20, 2005 | 3.707 | 3.707 | 3.467 | 3.525 | 57,092 | -0.15(-3.96%) |
Apr 19, 2005 | 3.525 | 3.707 | 3.496 | 3.671 | 42,647 | +0.18(+5.21%) |
Apr 18, 2005 | 3.416 | 3.489 | 3.409 | 3.489 | 8,254 | +0.06(+1.70%) |
Apr 15, 2005 | 3.554 | 3.562 | 3.424 | 3.431 | 43,335 | -0.12(-3.28%) |
Apr 14, 2005 | 3.613 | 3.634 | 3.547 | 3.547 | 25,726 | -0.08(-2.20%) |
Apr 13, 2005 | 3.693 | 3.700 | 3.613 | 3.627 | 33,567 | -0.12(-3.11%) |
Apr 12, 2005 | 3.656 | 3.765 | 3.620 | 3.743 | 32,329 | +0.09(+2.39%) |
Apr 11, 2005 | 3.707 | 3.729 | 3.656 | 3.656 | 10,180 | -0.07(-1.76%) |
Apr 08, 2005 | 3.685 | 3.736 | 3.642 | 3.722 | 30,678 | -0.01(-0.19%) |
Apr 07, 2005 | 3.707 | 3.743 | 3.671 | 3.729 | 6,603 | +0.01(+0.20%) |
Apr 06, 2005 | 3.671 | 3.722 | 3.671 | 3.722 | 26,138 | +0.09(+2.40%) |
Apr 05, 2005 | 3.707 | 3.707 | 3.634 | 3.634 | 16,783 | -0.02(-0.60%) |
Apr 04, 2005 | 3.634 | 3.664 | 3.634 | 3.656 | 16,783 | +0.01(+0.20%) |
Apr 01, 2005 | 3.707 | 3.802 | 3.598 | 3.649 | 32,742 | -0.02(-0.59%) |
Mar 31, 2005 | 3.634 | 3.671 | 3.533 | 3.671 | 29,990 | +0.07(+1.81%) |
Mar 30, 2005 | 3.620 | 3.627 | 3.598 | 3.605 | 36,594 | -0.01(-0.20%) |
Mar 29, 2005 | 3.707 | 3.714 | 3.613 | 3.613 | 28,615 | -0.09(-2.55%) |
Mar 28, 2005 | 3.780 | 3.816 | 3.707 | 3.707 | 22,561 | +0.00(+0.00%) |
Mar 24, 2005 | 3.758 | 3.758 | 3.707 | 3.707 | 7,016 | -0.01(-0.39%) |
Mar 23, 2005 | 3.853 | 3.853 | 3.671 | 3.722 | 42,372 | -0.15(-3.94%) |
Mar 22, 2005 | 3.925 | 3.932 | 3.831 | 3.874 | 26,826 | -0.07(-1.66%) |
Mar 21, 2005 | 4.071 | 4.071 | 3.918 | 3.940 | 20,498 | -0.08(-1.99%) |
Mar 18, 2005 | 4.129 | 4.129 | 4.020 | 4.020 | 80,480 | -0.11(-2.64%) |
Mar 17, 2005 | 4.027 | 4.143 | 4.027 | 4.129 | 10,180 | +0.14(+3.46%) |
Mar 16, 2005 | 4.034 | 4.056 | 3.983 | 3.991 | 6,190 | -0.06(-1.44%) |
Mar 15, 2005 | 4.143 | 4.209 | 4.034 | 4.049 | 29,990 | -0.07(-1.76%) |
Mar 14, 2005 | 3.998 | 4.129 | 3.954 | 4.121 | 27,239 | +0.09(+2.35%) |
Mar 11, 2005 | 4.027 | 4.042 | 3.998 | 4.027 | 71,812 | -0.02(-0.54%) |
Mar 10, 2005 | 4.143 | 4.143 | 4.027 | 4.049 | 33,430 | -0.14(-3.30%) |
Mar 09, 2005 | 4.107 | 4.187 | 4.071 | 4.187 | 30,953 | +0.04(+1.05%) |
Mar 08, 2005 | 4.143 | 4.158 | 4.100 | 4.143 | 21,736 | -0.04(-0.87%) |
Mar 07, 2005 | 4.216 | 4.267 | 4.180 | 4.180 | 17,196 | -0.07(-1.71%) |
Mar 04, 2005 | 4.151 | 4.252 | 4.121 | 4.252 | 18,709 | +0.10(+2.45%) |
Mar 03, 2005 | 4.071 | 4.151 | 4.071 | 4.151 | 19,397 | +0.10(+2.51%) |
Mar 02, 2005 | 4.034 | 4.121 | 3.998 | 4.049 | 19,810 | -0.02(-0.54%) |