Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.747 | 3.766 | 3.719 | 3.737 | 906,753 | -0.02(-0.62%) |
May 27, 2005 | 3.725 | 3.774 | 3.707 | 3.761 | 1,189,203 | +0.02(+0.50%) |
May 26, 2005 | 3.669 | 3.783 | 3.669 | 3.742 | 1,052,461 | +0.07(+1.99%) |
May 25, 2005 | 3.746 | 3.770 | 3.629 | 3.669 | 889,941 | -0.11(-2.79%) |
May 24, 2005 | 3.828 | 3.836 | 3.761 | 3.774 | 600,766 | -0.04(-1.03%) |
May 23, 2005 | 3.801 | 3.835 | 3.795 | 3.813 | 847,349 | -0.01(-0.16%) |
May 20, 2005 | 3.815 | 3.848 | 3.793 | 3.819 | 279,087 | -0.00(-0.09%) |
May 19, 2005 | 3.849 | 3.849 | 3.808 | 3.823 | 353,062 | -0.01(-0.21%) |
May 18, 2005 | 3.712 | 3.839 | 3.712 | 3.831 | 2,651,889 | +0.12(+3.20%) |
May 17, 2005 | 3.725 | 3.767 | 3.712 | 3.712 | 1,232,915 | -0.02(-0.45%) |
May 16, 2005 | 3.712 | 3.756 | 3.712 | 3.729 | 364,270 | +0.00(+0.00%) |
May 13, 2005 | 3.700 | 3.783 | 3.700 | 3.729 | 1,352,844 | +0.05(+1.31%) |
May 12, 2005 | 3.781 | 3.799 | 3.670 | 3.681 | 780,099 | -0.10(-2.62%) |
May 11, 2005 | 3.733 | 3.780 | 3.719 | 3.780 | 900,028 | +0.04(+1.03%) |
May 10, 2005 | 3.831 | 3.896 | 3.720 | 3.742 | 2,440,052 | -0.10(-2.60%) |
May 09, 2005 | 3.836 | 3.877 | 3.825 | 3.842 | 2,071,298 | -0.01(-0.16%) |
May 06, 2005 | 3.872 | 3.899 | 3.822 | 3.848 | 1,142,128 | -0.02(-0.55%) |
May 05, 2005 | 3.901 | 3.952 | 3.862 | 3.869 | 1,490,707 | -0.01(-0.25%) |
May 04, 2005 | 3.832 | 3.914 | 3.821 | 3.879 | 2,707,931 | +0.04(+1.16%) |
May 03, 2005 | 3.861 | 3.861 | 3.801 | 3.835 | 5,487,596 | -0.03(-0.69%) |
May 02, 2005 | 3.935 | 3.952 | 3.828 | 3.861 | 3,273,951 | -0.01(-0.30%) |
Apr 29, 2005 | 3.737 | 3.936 | 3.737 | 3.873 | 3,337,839 | +0.12(+3.23%) |
Apr 28, 2005 | 3.703 | 3.789 | 3.698 | 3.752 | 2,389,614 | -0.03(-0.87%) |
Apr 27, 2005 | 3.800 | 3.812 | 3.708 | 3.785 | 1,184,719 | -0.02(-0.66%) |
Apr 26, 2005 | 3.747 | 3.810 | 3.747 | 3.810 | 511,099 | -0.00(-0.02%) |
Apr 25, 2005 | 3.747 | 3.826 | 3.731 | 3.811 | 683,707 | +0.06(+1.69%) |
Apr 22, 2005 | 3.738 | 3.810 | 3.707 | 3.747 | 1,146,611 | -0.01(-0.36%) |
Apr 21, 2005 | 3.734 | 3.761 | 3.690 | 3.761 | 2,640,681 | +0.03(+0.86%) |
Apr 20, 2005 | 3.883 | 3.891 | 3.724 | 3.728 | 1,486,223 | -0.13(-3.26%) |
Apr 19, 2005 | 3.783 | 3.879 | 3.779 | 3.854 | 1,175,753 | +0.12(+3.10%) |
Apr 18, 2005 | 3.658 | 3.738 | 3.564 | 3.738 | 1,631,932 | +0.04(+1.06%) |
Apr 15, 2005 | 3.836 | 3.837 | 3.698 | 3.699 | 1,318,099 | -0.15(-3.87%) |
Apr 14, 2005 | 3.854 | 3.891 | 3.841 | 3.848 | 846,228 | +0.01(+0.28%) |
Apr 13, 2005 | 3.894 | 3.908 | 3.836 | 3.837 | 490,924 | -0.03(-0.90%) |
Apr 12, 2005 | 3.828 | 3.872 | 3.780 | 3.872 | 763,286 | +0.02(+0.58%) |
Apr 11, 2005 | 3.921 | 3.930 | 3.828 | 3.850 | 508,857 | -0.04(-1.10%) |
Apr 08, 2005 | 3.943 | 3.944 | 3.893 | 3.893 | 1,134,282 | -0.07(-1.78%) |
Apr 07, 2005 | 3.962 | 4.030 | 3.955 | 3.963 | 1,225,069 | +0.02(+0.52%) |
Apr 06, 2005 | 3.820 | 3.945 | 3.820 | 3.943 | 1,700,302 | +0.18(+4.84%) |
Apr 05, 2005 | 3.790 | 3.810 | 3.753 | 3.761 | 1,130,920 | -0.05(-1.43%) |
Apr 04, 2005 | 3.747 | 3.837 | 3.713 | 3.815 | 1,160,061 | +0.08(+2.17%) |
Apr 01, 2005 | 3.801 | 3.831 | 3.715 | 3.734 | 1,495,190 | -0.02(-0.43%) |
Mar 31, 2005 | 3.680 | 3.777 | 3.680 | 3.750 | 1,591,582 | +0.09(+2.51%) |
Mar 30, 2005 | 3.636 | 3.667 | 3.631 | 3.658 | 670,257 | +0.04(+1.11%) |
Mar 29, 2005 | 3.662 | 3.690 | 3.607 | 3.618 | 2,889,506 | -0.04(-1.22%) |
Mar 28, 2005 | 3.692 | 3.698 | 3.640 | 3.662 | 1,043,495 | -0.00(-0.12%) |
Mar 24, 2005 | 3.569 | 3.706 | 3.569 | 3.667 | 2,267,444 | +0.10(+2.75%) |
Mar 23, 2005 | 3.524 | 3.602 | 3.460 | 3.569 | 5,293,692 | -0.10(-2.70%) |
Mar 22, 2005 | 3.761 | 3.796 | 3.654 | 3.668 | 3,531,743 | -0.14(-3.66%) |
Mar 21, 2005 | 3.872 | 3.877 | 3.721 | 3.807 | 3,504,843 | -0.11(-2.80%) |
Mar 18, 2005 | 3.908 | 3.971 | 3.905 | 3.917 | 1,471,653 | -0.01(-0.16%) |
Mar 17, 2005 | 4.003 | 4.003 | 3.836 | 3.923 | 2,990,381 | -0.08(-2.01%) |
Mar 16, 2005 | 4.141 | 4.145 | 3.891 | 4.003 | 3,191,010 | -0.14(-3.30%) |
Mar 15, 2005 | 4.177 | 4.184 | 4.101 | 4.140 | 1,963,698 | -0.08(-1.88%) |
Mar 14, 2005 | 4.283 | 4.305 | 4.144 | 4.219 | 1,563,561 | -0.08(-1.97%) |
Mar 11, 2005 | 4.269 | 4.304 | 4.248 | 4.304 | 1,397,678 | +0.04(+0.92%) |
Mar 10, 2005 | 4.327 | 4.327 | 4.240 | 4.265 | 1,554,594 | -0.08(-1.75%) |
Mar 09, 2005 | 4.434 | 4.461 | 4.332 | 4.341 | 1,295,682 | -0.07(-1.62%) |
Mar 08, 2005 | 4.374 | 4.414 | 4.357 | 4.412 | 3,798,501 | +0.06(+1.29%) |
Mar 07, 2005 | 4.283 | 4.357 | 4.259 | 4.356 | 1,733,927 | +0.11(+2.54%) |
Mar 04, 2005 | 4.137 | 4.256 | 4.137 | 4.248 | 1,531,057 | +0.13(+3.12%) |
Mar 03, 2005 | 4.158 | 4.171 | 4.083 | 4.119 | 1,414,490 | +0.01(+0.15%) |
Mar 02, 2005 | 4.184 | 4.185 | 4.104 | 4.113 | 1,540,023 | -0.08(-1.94%) |