Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.338 | 4.501 | 4.244 | 4.354 | 54,199 | +0.07(+1.64%) |
May 27, 2005 | 3.995 | 4.587 | 3.995 | 4.283 | 86,278 | +0.32(+8.06%) |
May 26, 2005 | 3.723 | 4.128 | 3.699 | 3.964 | 1,231,335 | +0.18(+4.73%) |
May 25, 2005 | 3.637 | 3.801 | 3.520 | 3.785 | 108,774 | +0.07(+1.89%) |
May 24, 2005 | 3.785 | 3.801 | 3.559 | 3.715 | 163,327 | -0.08(-2.05%) |
May 23, 2005 | 4.089 | 4.089 | 3.723 | 3.793 | 309,170 | -0.09(-2.40%) |
May 20, 2005 | 3.987 | 4.034 | 3.871 | 3.886 | 1,078,568 | -0.09(-2.35%) |
May 19, 2005 | 3.894 | 4.112 | 3.894 | 3.980 | 94,489 | +0.12(+3.02%) |
May 18, 2005 | 3.894 | 4.058 | 3.793 | 3.863 | 116,846 | +0.03(+0.81%) |
May 17, 2005 | 3.894 | 3.949 | 3.769 | 3.832 | 95,110 | -0.05(-1.20%) |
May 16, 2005 | 3.980 | 4.120 | 3.769 | 3.878 | 234,940 | -0.05(-1.39%) |
May 13, 2005 | 4.026 | 4.026 | 3.933 | 3.933 | 40,399 | -0.08(-1.94%) |
May 12, 2005 | 4.135 | 4.143 | 3.995 | 4.011 | 17,768 | -0.11(-2.65%) |
May 11, 2005 | 4.143 | 4.143 | 3.964 | 4.120 | 98,422 | -0.05(-1.12%) |
May 10, 2005 | 4.346 | 4.424 | 4.143 | 4.167 | 51,661 | -0.22(-4.97%) |
May 09, 2005 | 4.463 | 4.463 | 4.315 | 4.385 | 17,494 | -0.04(-0.88%) |
May 06, 2005 | 4.665 | 4.696 | 4.424 | 4.424 | 35,247 | -0.18(-3.89%) |
May 05, 2005 | 4.525 | 4.673 | 4.525 | 4.603 | 40,866 | +0.09(+1.90%) |
May 04, 2005 | 4.322 | 4.517 | 4.206 | 4.517 | 54,077 | +0.19(+4.32%) |
May 03, 2005 | 4.501 | 4.533 | 4.322 | 4.330 | 76,544 | -0.14(-3.14%) |
May 02, 2005 | 4.611 | 4.673 | 4.400 | 4.470 | 26,518 | -0.07(-1.54%) |
Apr 29, 2005 | 4.361 | 4.595 | 4.322 | 4.540 | 88,366 | +0.19(+4.29%) |
Apr 28, 2005 | 4.501 | 4.603 | 4.354 | 4.354 | 22,828 | -0.21(-4.53%) |
Apr 27, 2005 | 4.540 | 4.595 | 4.369 | 4.560 | 26,066 | +0.00(+0.09%) |
Apr 26, 2005 | 4.665 | 4.751 | 4.556 | 4.556 | 163,217 | -0.09(-1.85%) |
Apr 25, 2005 | 4.626 | 4.673 | 4.548 | 4.642 | 20,102 | +0.07(+1.53%) |
Apr 22, 2005 | 4.579 | 4.657 | 4.533 | 4.572 | 24,594 | -0.02(-0.34%) |
Apr 21, 2005 | 4.385 | 4.587 | 4.354 | 4.587 | 32,823 | +0.24(+5.56%) |
Apr 20, 2005 | 4.533 | 4.704 | 4.346 | 4.346 | 54,754 | -0.27(-5.90%) |
Apr 19, 2005 | 4.579 | 4.696 | 4.517 | 4.618 | 73,718 | +0.02(+0.51%) |
Apr 18, 2005 | 4.657 | 4.751 | 4.595 | 4.595 | 61,204 | -0.02(-0.34%) |
Apr 15, 2005 | 5.101 | 5.101 | 4.611 | 4.611 | 284,206 | -0.45(-8.92%) |
Apr 14, 2005 | 5.062 | 5.265 | 4.766 | 5.062 | 148,298 | -0.02(-0.31%) |
Apr 13, 2005 | 5.366 | 5.366 | 4.977 | 5.078 | 78,953 | -0.24(-4.54%) |
Apr 12, 2005 | 5.171 | 5.335 | 5.171 | 5.319 | 67,397 | +0.10(+1.94%) |
Apr 11, 2005 | 5.296 | 5.405 | 5.218 | 5.218 | 120,594 | -0.13(-2.47%) |
Apr 08, 2005 | 5.405 | 5.405 | 5.296 | 5.350 | 26,384 | +0.05(+0.88%) |
Apr 07, 2005 | 5.397 | 5.428 | 5.280 | 5.304 | 58,961 | -0.09(-1.73%) |
Apr 06, 2005 | 5.491 | 5.491 | 5.358 | 5.397 | 33,979 | -0.05(-1.00%) |
Apr 05, 2005 | 5.382 | 5.467 | 5.374 | 5.452 | 82,887 | +0.05(+0.86%) |
Apr 04, 2005 | 5.491 | 5.491 | 5.382 | 5.405 | 41,812 | -0.02(-0.29%) |
Apr 01, 2005 | 5.553 | 5.639 | 5.343 | 5.420 | 44,237 | -0.07(-1.28%) |
Mar 31, 2005 | 5.498 | 5.514 | 5.350 | 5.491 | 58,378 | +0.05(+0.86%) |
Mar 30, 2005 | 5.522 | 5.607 | 5.343 | 5.444 | 96,545 | -0.07(-1.27%) |
Mar 29, 2005 | 5.529 | 5.529 | 5.374 | 5.514 | 44,699 | +0.04(+0.71%) |
Mar 28, 2005 | 5.491 | 5.491 | 5.350 | 5.475 | 61,851 | +0.00(+0.00%) |
Mar 24, 2005 | 5.491 | 5.491 | 5.397 | 5.475 | 114,604 | +0.06(+1.15%) |
Mar 23, 2005 | 5.491 | 5.600 | 5.374 | 5.413 | 126,756 | -0.13(-2.39%) |
Mar 22, 2005 | 5.452 | 5.802 | 5.420 | 5.545 | 155,723 | +0.12(+2.30%) |
Mar 21, 2005 | 5.428 | 5.483 | 5.350 | 5.420 | 140,455 | -0.02(-0.43%) |
Mar 18, 2005 | 5.724 | 5.771 | 5.374 | 5.444 | 153,885 | -0.19(-3.32%) |
Mar 17, 2005 | 5.748 | 5.833 | 5.529 | 5.631 | 26,077 | -0.02(-0.28%) |
Mar 16, 2005 | 5.857 | 5.942 | 5.615 | 5.646 | 33,929 | -0.28(-4.73%) |
Mar 15, 2005 | 6.230 | 6.308 | 5.864 | 5.927 | 5,059 | -0.19(-3.06%) |
Mar 14, 2005 | 6.090 | 6.230 | 6.075 | 6.114 | 44,449 | +0.06(+1.03%) |
Mar 11, 2005 | 6.215 | 6.269 | 6.012 | 6.051 | 14,830 | -0.14(-2.26%) |
Mar 10, 2005 | 5.973 | 6.301 | 5.973 | 6.191 | 46,326 | +0.20(+3.38%) |
Mar 09, 2005 | 6.036 | 6.153 | 5.888 | 5.989 | 75,804 | -0.04(-0.65%) |
Mar 08, 2005 | 5.934 | 6.129 | 5.849 | 6.028 | 155,668 | +0.07(+1.18%) |
Mar 07, 2005 | 6.215 | 6.230 | 5.849 | 5.958 | 181,305 | -0.25(-4.01%) |
Mar 04, 2005 | 6.316 | 6.324 | 6.168 | 6.207 | 79,000 | +0.05(+0.76%) |
Mar 03, 2005 | 6.137 | 6.308 | 6.082 | 6.160 | 71,078 | -0.13(-2.10%) |
Mar 02, 2005 | 6.308 | 6.371 | 6.215 | 6.293 | 66,742 | -0.05(-0.74%) |