Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.972 | 4.063 | 3.972 | 4.043 | 334,303 | +0.05(+1.27%) |
May 27, 2005 | 3.952 | 4.016 | 3.924 | 3.992 | 377,753 | +0.07(+1.72%) |
May 26, 2005 | 4.006 | 4.006 | 3.921 | 3.924 | 313,612 | -0.05(-1.19%) |
May 25, 2005 | 4.046 | 4.046 | 3.948 | 3.972 | 231,736 | -0.07(-1.84%) |
May 24, 2005 | 4.019 | 4.046 | 3.975 | 4.046 | 432,731 | +0.00(+0.08%) |
May 23, 2005 | 4.009 | 4.043 | 3.962 | 4.043 | 665,059 | +0.03(+0.84%) |
May 20, 2005 | 3.955 | 4.009 | 3.908 | 4.009 | 1,655,553 | +0.05(+1.28%) |
May 19, 2005 | 3.853 | 3.962 | 3.853 | 3.958 | 1,585,796 | +0.10(+2.72%) |
May 18, 2005 | 3.857 | 3.901 | 3.830 | 3.853 | 1,245,286 | +0.03(+0.89%) |
May 17, 2005 | 3.850 | 3.891 | 3.772 | 3.820 | 1,062,616 | -0.02(-0.53%) |
May 16, 2005 | 3.908 | 4.026 | 3.840 | 3.840 | 2,657,576 | +0.12(+3.18%) |
May 13, 2005 | 3.742 | 3.762 | 3.694 | 3.721 | 410,563 | -0.03(-0.81%) |
May 12, 2005 | 3.809 | 3.809 | 3.715 | 3.752 | 434,505 | -0.04(-1.07%) |
May 11, 2005 | 3.789 | 3.793 | 3.664 | 3.793 | 673,039 | +0.00(+0.09%) |
May 10, 2005 | 3.789 | 3.793 | 3.701 | 3.789 | 507,218 | -0.01(-0.36%) |
May 09, 2005 | 3.721 | 3.803 | 3.721 | 3.803 | 567,812 | +0.07(+2.00%) |
May 06, 2005 | 3.765 | 3.765 | 3.715 | 3.728 | 527,909 | -0.03(-0.72%) |
May 05, 2005 | 3.779 | 3.789 | 3.718 | 3.755 | 401,104 | +0.00(+0.00%) |
May 04, 2005 | 3.721 | 3.779 | 3.711 | 3.755 | 405,242 | +0.00(+0.00%) |
May 03, 2005 | 3.732 | 3.782 | 3.705 | 3.755 | 569,586 | +0.00(+0.00%) |
May 02, 2005 | 3.803 | 3.823 | 3.698 | 3.755 | 454,900 | -0.04(-1.07%) |
Apr 29, 2005 | 3.755 | 3.816 | 3.749 | 3.796 | 330,460 | +0.04(+1.08%) |
Apr 28, 2005 | 3.772 | 3.793 | 3.728 | 3.755 | 4,374,020 | -0.09(-2.29%) |
Apr 27, 2005 | 3.823 | 3.857 | 3.793 | 3.843 | 234,396 | +0.00(+0.09%) |
Apr 26, 2005 | 3.799 | 3.857 | 3.796 | 3.840 | 568,995 | +0.02(+0.44%) |
Apr 25, 2005 | 3.826 | 3.843 | 3.786 | 3.823 | 729,200 | +0.03(+0.80%) |
Apr 22, 2005 | 3.769 | 3.830 | 3.738 | 3.793 | 529,387 | +0.01(+0.18%) |
Apr 21, 2005 | 3.786 | 3.823 | 3.725 | 3.786 | 543,575 | +0.06(+1.73%) |
Apr 20, 2005 | 3.721 | 3.772 | 3.708 | 3.721 | 1,175,233 | +0.00(+0.00%) |
Apr 19, 2005 | 3.705 | 3.762 | 3.674 | 3.721 | 1,046,950 | -0.01(-0.36%) |
Apr 18, 2005 | 3.671 | 3.755 | 3.671 | 3.735 | 540,323 | +0.06(+1.56%) |
Apr 15, 2005 | 3.694 | 3.728 | 3.637 | 3.677 | 378,344 | -0.01(-0.37%) |
Apr 14, 2005 | 3.728 | 3.759 | 3.671 | 3.691 | 695,504 | -0.05(-1.45%) |
Apr 13, 2005 | 3.789 | 3.789 | 3.708 | 3.745 | 357,949 | -0.04(-0.98%) |
Apr 12, 2005 | 3.637 | 3.809 | 3.579 | 3.782 | 635,205 | +0.13(+3.42%) |
Apr 11, 2005 | 3.691 | 3.728 | 3.610 | 3.657 | 250,062 | -0.03(-0.92%) |
Apr 08, 2005 | 3.728 | 3.755 | 3.691 | 3.691 | 250,948 | -0.05(-1.45%) |
Apr 07, 2005 | 3.677 | 3.769 | 3.677 | 3.745 | 244,741 | +0.03(+0.91%) |
Apr 06, 2005 | 3.738 | 3.816 | 3.711 | 3.711 | 329,869 | -0.01(-0.27%) |
Apr 05, 2005 | 3.745 | 3.772 | 3.694 | 3.721 | 219,321 | -0.03(-0.72%) |
Apr 04, 2005 | 3.738 | 3.772 | 3.637 | 3.749 | 1,044,290 | -0.01(-0.18%) |
Apr 01, 2005 | 3.735 | 3.772 | 3.684 | 3.755 | 618,357 | +0.04(+1.09%) |
Mar 31, 2005 | 3.684 | 3.715 | 3.637 | 3.715 | 518,746 | +0.04(+1.01%) |
Mar 30, 2005 | 3.552 | 3.677 | 3.552 | 3.677 | 661,216 | +0.10(+2.94%) |
Mar 29, 2005 | 3.556 | 3.596 | 3.535 | 3.573 | 777,971 | -0.02(-0.47%) |
Mar 28, 2005 | 3.569 | 3.620 | 3.488 | 3.590 | 1,532,000 | -0.04(-1.21%) |
Mar 24, 2005 | 3.647 | 3.745 | 3.634 | 3.634 | 574,315 | -0.01(-0.28%) |
Mar 23, 2005 | 3.637 | 3.684 | 3.637 | 3.644 | 282,871 | -0.03(-0.74%) |
Mar 22, 2005 | 3.721 | 3.728 | 3.661 | 3.671 | 772,650 | -0.03(-0.91%) |
Mar 21, 2005 | 3.694 | 3.752 | 3.677 | 3.705 | 333,416 | -0.06(-1.71%) |
Mar 18, 2005 | 3.796 | 3.823 | 3.728 | 3.769 | 807,825 | -0.03(-0.71%) |
Mar 17, 2005 | 3.823 | 3.823 | 3.776 | 3.796 | 394,010 | -0.01(-0.27%) |
Mar 16, 2005 | 3.840 | 3.853 | 3.803 | 3.806 | 600,917 | -0.00(-0.09%) |
Mar 15, 2005 | 3.793 | 3.891 | 3.793 | 3.809 | 1,211,294 | +0.03(+0.81%) |
Mar 14, 2005 | 3.755 | 3.826 | 3.728 | 3.779 | 445,146 | +0.02(+0.63%) |
Mar 11, 2005 | 3.776 | 3.813 | 3.725 | 3.755 | 526,431 | -0.04(-0.98%) |
Mar 10, 2005 | 3.891 | 3.891 | 3.738 | 3.793 | 344,944 | -0.03(-0.88%) |
Mar 09, 2005 | 3.958 | 3.958 | 3.752 | 3.826 | 386,621 | -0.14(-3.58%) |
Mar 08, 2005 | 4.019 | 4.043 | 3.948 | 3.968 | 281,985 | -0.03(-0.85%) |
Mar 07, 2005 | 3.996 | 4.039 | 3.989 | 4.002 | 536,481 | +0.03(+0.68%) |
Mar 04, 2005 | 3.945 | 4.033 | 3.908 | 3.975 | 324,253 | +0.07(+1.73%) |
Mar 03, 2005 | 3.952 | 3.968 | 3.891 | 3.908 | 242,377 | -0.04(-1.11%) |
Mar 02, 2005 | 3.914 | 3.972 | 3.891 | 3.952 | 423,864 | +0.00(+0.09%) |