Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.092 | 4.120 | 4.086 | 4.119 | 1,075,606 | +0.02(+0.54%) |
May 27, 2005 | 4.094 | 4.119 | 4.078 | 4.097 | 317,362 | -0.00(-0.10%) |
May 26, 2005 | 4.119 | 4.119 | 4.080 | 4.101 | 492,129 | +0.00(+0.05%) |
May 25, 2005 | 4.076 | 4.107 | 4.076 | 4.099 | 362,470 | -0.00(-0.03%) |
May 24, 2005 | 4.080 | 4.134 | 4.079 | 4.100 | 697,286 | +0.00(+0.03%) |
May 23, 2005 | 4.081 | 4.112 | 4.081 | 4.099 | 430,750 | -0.00(-0.03%) |
May 20, 2005 | 4.103 | 4.110 | 4.056 | 4.100 | 226,322 | -0.00(-0.10%) |
May 19, 2005 | 4.039 | 4.105 | 4.024 | 4.105 | 696,160 | +0.07(+1.65%) |
May 18, 2005 | 4.021 | 4.067 | 4.007 | 4.038 | 833,619 | +0.03(+0.63%) |
May 17, 2005 | 3.993 | 4.017 | 3.950 | 4.013 | 988,177 | +0.04(+1.04%) |
May 16, 2005 | 3.938 | 4.003 | 3.931 | 3.971 | 333,746 | +0.04(+1.05%) |
May 13, 2005 | 3.919 | 3.966 | 3.906 | 3.930 | 505,052 | +0.01(+0.13%) |
May 12, 2005 | 3.969 | 3.982 | 3.910 | 3.925 | 359,876 | -0.03(-0.67%) |
May 11, 2005 | 3.968 | 3.993 | 3.912 | 3.951 | 650,616 | -0.01(-0.35%) |
May 10, 2005 | 3.920 | 3.993 | 3.920 | 3.965 | 447,641 | +0.04(+0.97%) |
May 09, 2005 | 3.977 | 3.977 | 3.890 | 3.927 | 809,927 | -0.05(-1.17%) |
May 06, 2005 | 3.928 | 3.977 | 3.908 | 3.974 | 545,119 | +0.07(+1.68%) |
May 05, 2005 | 3.910 | 3.914 | 3.877 | 3.908 | 584,622 | +0.03(+0.71%) |
May 04, 2005 | 3.924 | 3.948 | 3.844 | 3.881 | 953,607 | -0.02(-0.62%) |
May 03, 2005 | 3.847 | 3.951 | 3.813 | 3.905 | 4,669,927 | +0.23(+6.39%) |
May 02, 2005 | 3.603 | 3.682 | 3.603 | 3.670 | 247,756 | +0.05(+1.37%) |
Apr 29, 2005 | 3.605 | 3.627 | 3.538 | 3.621 | 439,276 | +0.03(+0.91%) |
Apr 28, 2005 | 3.664 | 3.690 | 3.576 | 3.588 | 216,286 | -0.09(-2.44%) |
Apr 27, 2005 | 3.645 | 3.729 | 3.573 | 3.678 | 755,564 | +0.04(+1.02%) |
Apr 26, 2005 | 3.627 | 3.649 | 3.593 | 3.641 | 517,279 | +0.02(+0.67%) |
Apr 25, 2005 | 3.627 | 3.648 | 3.567 | 3.617 | 603,302 | +0.02(+0.68%) |
Apr 22, 2005 | 3.681 | 3.688 | 3.571 | 3.592 | 460,303 | -0.08(-2.07%) |
Apr 21, 2005 | 3.690 | 3.690 | 3.649 | 3.668 | 298,611 | +0.01(+0.35%) |
Apr 20, 2005 | 3.739 | 3.739 | 3.649 | 3.656 | 481,340 | -0.08(-2.23%) |
Apr 19, 2005 | 3.823 | 3.823 | 3.727 | 3.739 | 550,189 | -0.04(-1.14%) |
Apr 18, 2005 | 3.797 | 3.801 | 3.736 | 3.782 | 290,370 | +0.00(+0.11%) |
Apr 15, 2005 | 3.846 | 3.888 | 3.767 | 3.778 | 269,622 | -0.07(-1.73%) |
Apr 14, 2005 | 3.905 | 3.905 | 3.838 | 3.845 | 540,129 | -0.05(-1.17%) |
Apr 13, 2005 | 3.870 | 3.958 | 3.861 | 3.890 | 450,353 | +0.00(+0.11%) |
Apr 12, 2005 | 3.871 | 3.902 | 3.829 | 3.886 | 313,187 | +0.00(+0.11%) |
Apr 11, 2005 | 3.865 | 3.902 | 3.853 | 3.882 | 354,262 | +0.00(+0.03%) |
Apr 08, 2005 | 3.878 | 3.892 | 3.855 | 3.881 | 382,437 | +0.01(+0.19%) |
Apr 07, 2005 | 3.898 | 3.898 | 3.855 | 3.873 | 334,352 | -0.02(-0.62%) |
Apr 06, 2005 | 3.805 | 3.908 | 3.805 | 3.898 | 1,247,400 | +0.21(+5.73%) |
Apr 05, 2005 | 3.639 | 3.700 | 3.638 | 3.686 | 380,217 | +0.02(+0.61%) |
Apr 04, 2005 | 3.665 | 3.665 | 3.623 | 3.664 | 363,564 | -0.00(-0.03%) |
Apr 01, 2005 | 3.681 | 3.696 | 3.642 | 3.665 | 519,561 | -0.00(-0.06%) |
Mar 31, 2005 | 3.782 | 3.782 | 3.646 | 3.667 | 372,449 | -0.09(-2.47%) |
Mar 30, 2005 | 3.756 | 3.777 | 3.739 | 3.760 | 294,806 | +0.02(+0.62%) |
Mar 29, 2005 | 3.722 | 3.754 | 3.708 | 3.737 | 504,739 | -0.01(-0.14%) |
Mar 28, 2005 | 3.768 | 3.804 | 3.689 | 3.742 | 558,889 | -0.03(-0.81%) |
Mar 24, 2005 | 3.735 | 3.806 | 3.715 | 3.773 | 251,865 | +0.05(+1.45%) |
Mar 23, 2005 | 3.771 | 3.771 | 3.714 | 3.719 | 265,996 | -0.05(-1.43%) |
Mar 22, 2005 | 3.770 | 3.810 | 3.755 | 3.773 | 248,594 | +0.02(+0.48%) |
Mar 21, 2005 | 3.734 | 3.779 | 3.734 | 3.755 | 247,487 | +0.03(+0.68%) |
Mar 18, 2005 | 3.791 | 3.791 | 3.717 | 3.730 | 1,120,927 | -0.05(-1.26%) |
Mar 17, 2005 | 3.765 | 3.814 | 3.755 | 3.777 | 338,550 | +0.00(+0.11%) |
Mar 16, 2005 | 3.783 | 3.854 | 3.759 | 3.773 | 293,759 | -0.02(-0.64%) |
Mar 15, 2005 | 3.831 | 3.855 | 3.789 | 3.797 | 384,222 | -0.05(-1.37%) |
Mar 14, 2005 | 3.764 | 3.855 | 3.756 | 3.850 | 738,125 | +0.06(+1.70%) |
Mar 11, 2005 | 3.735 | 3.805 | 3.719 | 3.786 | 380,861 | +0.06(+1.64%) |
Mar 10, 2005 | 3.745 | 3.810 | 3.718 | 3.724 | 395,815 | -0.02(-0.65%) |
Mar 09, 2005 | 3.760 | 3.789 | 3.724 | 3.749 | 244,855 | -0.03(-0.87%) |
Mar 08, 2005 | 3.852 | 3.867 | 3.770 | 3.781 | 481,236 | -0.08(-2.08%) |
Mar 07, 2005 | 3.828 | 3.971 | 3.821 | 3.862 | 748,089 | +0.02(+0.61%) |
Mar 04, 2005 | 3.834 | 3.878 | 3.795 | 3.838 | 457,946 | +0.01(+0.25%) |
Mar 03, 2005 | 3.840 | 3.868 | 3.802 | 3.829 | 547,381 | -0.01(-0.14%) |
Mar 02, 2005 | 3.655 | 3.919 | 3.612 | 3.834 | 1,865,874 | +0.17(+4.73%) |