Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.991 | 3.992 | 3.894 | 3.897 | 750,489 | -0.07(-1.77%) |
May 27, 2005 | 3.937 | 4.001 | 3.877 | 3.967 | 884,240 | +0.03(+0.65%) |
May 26, 2005 | 3.898 | 3.957 | 3.867 | 3.941 | 790,617 | +0.09(+2.42%) |
May 25, 2005 | 3.929 | 3.929 | 3.833 | 3.848 | 1,569,950 | -0.08(-2.11%) |
May 24, 2005 | 3.905 | 3.955 | 3.874 | 3.931 | 11,250,584 | +0.04(+0.92%) |
May 23, 2005 | 3.830 | 3.921 | 3.830 | 3.895 | 2,067,700 | +0.05(+1.26%) |
May 20, 2005 | 3.822 | 3.847 | 3.755 | 3.847 | 2,236,401 | +0.18(+4.95%) |
May 19, 2005 | 3.592 | 3.672 | 3.582 | 3.665 | 882,874 | +0.05(+1.27%) |
May 18, 2005 | 3.577 | 3.640 | 3.526 | 3.619 | 729,040 | +0.06(+1.69%) |
May 17, 2005 | 3.555 | 3.594 | 3.530 | 3.559 | 1,299,647 | -0.01(-0.14%) |
May 16, 2005 | 3.480 | 3.576 | 3.480 | 3.564 | 1,569,574 | +0.14(+4.07%) |
May 13, 2005 | 3.398 | 3.559 | 3.381 | 3.425 | 541,774 | -0.01(-0.26%) |
May 12, 2005 | 3.554 | 3.578 | 3.385 | 3.434 | 555,296 | -0.14(-3.80%) |
May 11, 2005 | 3.656 | 3.693 | 3.554 | 3.569 | 649,393 | -0.07(-1.93%) |
May 10, 2005 | 3.707 | 3.714 | 3.563 | 3.640 | 681,360 | -0.03(-0.91%) |
May 09, 2005 | 3.725 | 3.725 | 3.615 | 3.673 | 845,467 | +0.02(+0.45%) |
May 06, 2005 | 3.567 | 3.678 | 3.567 | 3.656 | 599,033 | +0.10(+2.91%) |
May 05, 2005 | 3.596 | 3.650 | 3.499 | 3.553 | 777,178 | -0.05(-1.38%) |
May 04, 2005 | 3.559 | 3.605 | 3.517 | 3.603 | 795,013 | +0.04(+1.15%) |
May 03, 2005 | 3.504 | 3.587 | 3.482 | 3.562 | 664,177 | +0.03(+0.83%) |
May 02, 2005 | 3.605 | 3.605 | 3.480 | 3.532 | 918,731 | -0.06(-1.67%) |
Apr 29, 2005 | 3.539 | 3.597 | 3.467 | 3.592 | 685,636 | +0.13(+3.80%) |
Apr 28, 2005 | 3.622 | 3.622 | 3.440 | 3.461 | 801,339 | -0.16(-4.45%) |
Apr 27, 2005 | 3.539 | 3.709 | 3.537 | 3.622 | 431,922 | +0.07(+2.09%) |
Apr 26, 2005 | 3.682 | 3.828 | 3.470 | 3.548 | 1,288,956 | -0.16(-4.21%) |
Apr 25, 2005 | 3.603 | 3.807 | 3.587 | 3.704 | 1,339,556 | +0.16(+4.66%) |
Apr 22, 2005 | 3.732 | 3.746 | 3.462 | 3.539 | 2,144,025 | -0.20(-5.40%) |
Apr 21, 2005 | 3.655 | 3.784 | 3.655 | 3.741 | 858,943 | +0.09(+2.34%) |
Apr 20, 2005 | 3.697 | 3.714 | 3.608 | 3.655 | 530,655 | -0.09(-2.39%) |
Apr 19, 2005 | 3.573 | 3.764 | 3.531 | 3.744 | 932,864 | +0.22(+6.16%) |
Apr 18, 2005 | 3.532 | 3.622 | 3.489 | 3.527 | 980,945 | -0.01(-0.14%) |
Apr 15, 2005 | 3.600 | 3.702 | 3.527 | 3.532 | 811,492 | -0.08(-2.19%) |
Apr 14, 2005 | 3.750 | 3.776 | 3.585 | 3.611 | 850,682 | -0.15(-3.88%) |
Apr 13, 2005 | 3.967 | 3.967 | 3.752 | 3.757 | 276,534 | -0.20(-5.13%) |
Apr 12, 2005 | 3.867 | 3.960 | 3.840 | 3.960 | 1,170,485 | +0.09(+2.31%) |
Apr 11, 2005 | 3.815 | 3.926 | 3.784 | 3.871 | 2,404,341 | +0.11(+2.99%) |
Apr 08, 2005 | 4.036 | 4.036 | 3.725 | 3.758 | 4,685,247 | -0.33(-8.12%) |
Apr 07, 2005 | 4.262 | 4.262 | 4.073 | 4.091 | 809,657 | -0.15(-3.47%) |
Apr 06, 2005 | 4.235 | 4.366 | 4.193 | 4.238 | 743,209 | -0.00(-0.03%) |
Apr 05, 2005 | 3.888 | 4.248 | 3.888 | 4.239 | 2,394,777 | +0.32(+8.12%) |
Apr 04, 2005 | 3.963 | 3.983 | 3.803 | 3.921 | 1,070,177 | -0.06(-1.54%) |
Apr 01, 2005 | 3.963 | 4.032 | 3.957 | 3.982 | 1,001,429 | +0.00(+0.00%) |
Mar 31, 2005 | 3.934 | 4.037 | 3.899 | 3.982 | 1,594,309 | +0.20(+5.41%) |
Mar 30, 2005 | 4.005 | 4.049 | 3.716 | 3.778 | 2,422,072 | -0.25(-6.10%) |
Mar 29, 2005 | 4.240 | 4.306 | 4.014 | 4.023 | 957,467 | -0.26(-6.06%) |
Mar 28, 2005 | 4.173 | 4.311 | 4.173 | 4.283 | 379,846 | +0.10(+2.32%) |
Mar 24, 2005 | 4.178 | 4.223 | 4.114 | 4.185 | 835,403 | +0.00(+0.06%) |
Mar 23, 2005 | 4.456 | 4.491 | 4.136 | 4.183 | 495,867 | -0.29(-6.51%) |
Mar 22, 2005 | 4.347 | 4.491 | 4.347 | 4.474 | 583,409 | +0.15(+3.55%) |
Mar 21, 2005 | 4.341 | 4.345 | 4.252 | 4.321 | 218,263 | -0.04(-0.94%) |
Mar 18, 2005 | 4.478 | 4.500 | 4.358 | 4.362 | 689,271 | -0.10(-2.32%) |
Mar 17, 2005 | 4.398 | 4.487 | 4.325 | 4.465 | 744,742 | +0.11(+2.52%) |
Mar 16, 2005 | 4.511 | 4.547 | 4.331 | 4.355 | 770,660 | -0.22(-4.83%) |
Mar 15, 2005 | 4.638 | 4.679 | 4.532 | 4.577 | 414,661 | -0.00(-0.03%) |
Mar 14, 2005 | 4.703 | 4.706 | 4.551 | 4.578 | 492,874 | -0.05(-1.00%) |
Mar 11, 2005 | 4.611 | 4.692 | 4.587 | 4.624 | 250,580 | +0.05(+1.12%) |
Mar 10, 2005 | 4.665 | 4.665 | 4.522 | 4.573 | 511,089 | -0.07(-1.54%) |
Mar 09, 2005 | 4.627 | 4.689 | 4.557 | 4.644 | 344,349 | -0.01(-0.22%) |
Mar 08, 2005 | 4.875 | 4.923 | 4.632 | 4.655 | 813,938 | -0.17(-3.52%) |
Mar 07, 2005 | 4.756 | 4.908 | 4.754 | 4.825 | 1,044,086 | +0.09(+2.00%) |
Mar 04, 2005 | 4.666 | 4.743 | 4.666 | 4.730 | 249,912 | +0.09(+1.84%) |
Mar 03, 2005 | 4.694 | 4.802 | 4.610 | 4.644 | 395,606 | +0.01(+0.30%) |
Mar 02, 2005 | 4.591 | 4.675 | 4.513 | 4.630 | 596,290 | +0.03(+0.61%) |