Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.970 | 6.150 | 5.750 | 5.990 | 66,546 | +0.09(+1.51%) |
May 27, 2005 | 5.620 | 6.200 | 5.490 | 5.901 | 110,271 | +0.25(+4.44%) |
May 26, 2005 | 4.880 | 5.961 | 4.880 | 5.650 | 150,055 | +0.85(+17.71%) |
May 25, 2005 | 4.830 | 4.940 | 4.660 | 4.800 | 34,200 | +0.11(+2.35%) |
May 24, 2005 | 4.770 | 4.789 | 4.610 | 4.690 | 18,500 | +0.04(+0.86%) |
May 23, 2005 | 4.510 | 4.900 | 4.450 | 4.650 | 78,771 | +0.25(+5.68%) |
May 20, 2005 | 4.530 | 4.590 | 4.400 | 4.400 | 13,501 | -0.15(-3.30%) |
May 19, 2005 | 4.700 | 4.700 | 4.500 | 4.550 | 23,504 | -0.05(-1.09%) |
May 18, 2005 | 4.580 | 4.600 | 4.300 | 4.600 | 66,700 | +0.38(+9.00%) |
May 17, 2005 | 4.500 | 4.900 | 4.120 | 4.220 | 133,608 | +0.27(+6.84%) |
May 16, 2005 | 3.990 | 4.050 | 3.790 | 3.950 | 16,570 | +0.05(+1.28%) |
May 13, 2005 | 3.720 | 3.900 | 3.720 | 3.900 | 12,228 | +0.03(+0.78%) |
May 12, 2005 | 3.889 | 3.889 | 3.870 | 3.870 | 880 | -0.08(-2.03%) |
May 11, 2005 | 3.710 | 3.950 | 3.600 | 3.950 | 5,850 | +0.16(+4.19%) |
May 10, 2005 | 3.900 | 3.900 | 3.730 | 3.791 | 8,630 | -0.11(-2.79%) |
May 09, 2005 | 3.940 | 4.000 | 3.660 | 3.900 | 16,400 | +0.05(+1.30%) |
May 06, 2005 | 3.700 | 4.000 | 3.700 | 3.850 | 45,593 | +0.10(+2.67%) |
May 05, 2005 | 3.120 | 3.750 | 3.120 | 3.750 | 17,100 | +0.03(+0.81%) |
May 04, 2005 | 3.740 | 3.800 | 3.650 | 3.720 | 14,100 | -0.03(-0.80%) |
May 03, 2005 | 3.450 | 3.750 | 3.140 | 3.750 | 33,329 | +0.35(+10.29%) |
May 02, 2005 | 3.651 | 3.651 | 3.340 | 3.400 | 46,003 | -0.10(-2.86%) |
Apr 29, 2005 | 3.620 | 3.650 | 3.300 | 3.500 | 34,218 | -0.10(-2.75%) |
Apr 28, 2005 | 3.880 | 3.880 | 3.300 | 3.599 | 35,875 | +0.30(+9.06%) |
Apr 27, 2005 | 3.180 | 3.300 | 3.180 | 3.300 | 3,559 | +0.20(+6.45%) |
Apr 26, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 5,225 | +0.04(+1.31%) |
Apr 25, 2005 | 3.120 | 3.120 | 3.030 | 3.060 | 5,727 | +0.00(+0.00%) |
Apr 22, 2005 | 3.000 | 3.080 | 3.000 | 3.060 | 1,650 | +0.19(+6.62%) |
Apr 21, 2005 | 2.910 | 2.950 | 2.620 | 2.870 | 20,878 | -0.14(-4.59%) |
Apr 20, 2005 | 3.008 | 3.008 | 3.008 | 3.008 | 187 | -0.06(-2.02%) |
Apr 19, 2005 | 3.100 | 3.100 | 3.030 | 3.070 | 3,200 | -0.04(-1.29%) |
Apr 18, 2005 | 2.990 | 3.230 | 2.990 | 3.110 | 1,900 | -0.14(-4.31%) |
Apr 15, 2005 | 3.470 | 3.470 | 3.250 | 3.250 | 5,390 | -0.23(-6.61%) |
Apr 14, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 3,500 | -0.03(-0.85%) |
Apr 13, 2005 | 3.620 | 3.640 | 3.450 | 3.510 | 30,050 | -0.10(-2.77%) |
Apr 12, 2005 | 3.100 | 3.700 | 3.020 | 3.610 | 27,027 | +0.60(+19.93%) |
Apr 11, 2005 | 2.830 | 3.010 | 2.830 | 3.010 | 16,187 | +0.03(+1.01%) |
Apr 08, 2005 | 3.040 | 3.040 | 2.980 | 2.980 | 15,200 | -0.13(-4.18%) |
Apr 07, 2005 | 3.032 | 3.160 | 3.032 | 3.110 | 6,000 | +0.10(+3.29%) |
Apr 06, 2005 | 3.000 | 3.159 | 2.900 | 3.011 | 13,617 | +0.11(+3.83%) |
Apr 05, 2005 | 3.100 | 3.130 | 2.900 | 2.900 | 20,830 | -0.28(-8.81%) |
Apr 04, 2005 | 3.100 | 3.180 | 3.100 | 3.180 | 6,700 | -0.01(-0.31%) |
Apr 01, 2005 | 3.250 | 3.400 | 3.100 | 3.190 | 35,901 | +0.04(+1.27%) |
Mar 31, 2005 | 3.220 | 3.220 | 3.140 | 3.150 | 12,051 | -0.07(-2.17%) |
Mar 30, 2005 | 3.260 | 3.260 | 3.220 | 3.220 | 1,590 | -0.02(-0.59%) |
Mar 29, 2005 | 3.240 | 3.269 | 3.239 | 3.239 | 2,091 | -0.07(-2.15%) |
Mar 28, 2005 | 3.220 | 3.310 | 3.220 | 3.310 | 7,850 | +0.08(+2.48%) |
Mar 24, 2005 | 3.230 | 3.280 | 3.220 | 3.230 | 6,000 | -0.15(-4.44%) |
Mar 23, 2005 | 3.380 | 3.380 | 3.260 | 3.380 | 9,052 | +0.14(+4.32%) |
Mar 22, 2005 | 3.380 | 3.380 | 3.240 | 3.240 | 5,226 | -0.14(-4.14%) |
Mar 21, 2005 | 3.580 | 3.690 | 3.350 | 3.380 | 1,090 | +0.04(+1.20%) |
Mar 18, 2005 | 3.380 | 3.600 | 3.300 | 3.340 | 14,330 | -0.03(-0.89%) |
Mar 17, 2005 | 3.250 | 3.460 | 3.250 | 3.370 | 11,800 | +0.12(+3.69%) |
Mar 16, 2005 | 3.259 | 3.290 | 3.231 | 3.250 | 3,220 | +0.03(+0.96%) |
Mar 15, 2005 | 3.120 | 3.219 | 3.120 | 3.219 | 2,950 | -0.06(-1.86%) |
Mar 14, 2005 | 3.300 | 3.300 | 3.190 | 3.280 | 7,240 | -0.03(-0.91%) |
Mar 11, 2005 | 3.310 | 3.310 | 3.310 | 3.310 | 1,100 | -0.04(-1.19%) |
Mar 10, 2005 | 3.369 | 3.370 | 3.311 | 3.350 | 5,674 | -0.01(-0.30%) |
Mar 09, 2005 | 3.500 | 3.500 | 3.360 | 3.360 | 6,200 | -0.15(-4.27%) |
Mar 08, 2005 | 3.300 | 3.550 | 3.300 | 3.510 | 1,300 | +0.00(+0.00%) |
Mar 07, 2005 | 3.500 | 3.750 | 3.400 | 3.510 | 15,737 | -0.19(-5.14%) |
Mar 04, 2005 | 3.511 | 3.720 | 3.500 | 3.700 | 18,410 | +0.15(+4.23%) |
Mar 03, 2005 | 3.470 | 3.621 | 3.470 | 3.550 | 31,700 | +0.03(+0.85%) |
Mar 02, 2005 | 3.450 | 3.700 | 3.440 | 3.520 | 28,195 | +0.11(+3.23%) |