Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.544 | 4.559 | 4.222 | 4.252 | 112,696 | -0.20(-4.48%) |
May 27, 2005 | 4.436 | 4.467 | 4.409 | 4.452 | 44,296 | +0.06(+1.40%) |
May 26, 2005 | 4.237 | 4.452 | 4.222 | 4.390 | 146,570 | +0.23(+5.61%) |
May 25, 2005 | 4.083 | 4.172 | 4.068 | 4.157 | 122,793 | +0.09(+2.19%) |
May 24, 2005 | 4.123 | 4.129 | 4.022 | 4.068 | 133,541 | -0.06(-1.49%) |
May 23, 2005 | 4.375 | 4.375 | 3.994 | 4.129 | 611,035 | +0.68(+19.56%) |
May 20, 2005 | 3.408 | 3.485 | 3.399 | 3.454 | 34,851 | +0.05(+1.35%) |
May 19, 2005 | 3.399 | 3.436 | 3.386 | 3.408 | 31,919 | +0.01(+0.18%) |
May 18, 2005 | 3.377 | 3.408 | 3.377 | 3.402 | 16,611 | +0.02(+0.73%) |
May 17, 2005 | 3.383 | 3.383 | 3.377 | 3.377 | 7,165 | -0.02(-0.45%) |
May 16, 2005 | 3.396 | 3.399 | 3.383 | 3.393 | 21,496 | +0.02(+0.45%) |
May 13, 2005 | 3.386 | 3.386 | 3.374 | 3.377 | 28,988 | -0.01(-0.27%) |
May 12, 2005 | 3.380 | 3.417 | 3.380 | 3.386 | 30,291 | -0.02(-0.72%) |
May 11, 2005 | 3.414 | 3.423 | 3.377 | 3.411 | 65,468 | +0.00(+0.09%) |
May 10, 2005 | 3.469 | 3.469 | 3.396 | 3.408 | 120,187 | -0.01(-0.36%) |
May 09, 2005 | 3.393 | 3.420 | 3.353 | 3.420 | 60,908 | -0.05(-1.42%) |
May 06, 2005 | 3.485 | 3.497 | 3.423 | 3.469 | 55,045 | -0.15(-4.20%) |
May 05, 2005 | 3.561 | 3.623 | 3.561 | 3.621 | 169,695 | +0.08(+2.12%) |
May 04, 2005 | 3.439 | 3.577 | 3.439 | 3.546 | 65,142 | +0.14(+4.05%) |
May 03, 2005 | 3.439 | 3.439 | 3.408 | 3.408 | 20,845 | -0.08(-2.20%) |
May 02, 2005 | 3.457 | 3.485 | 3.454 | 3.485 | 4,234 | +0.00(+0.00%) |
Apr 29, 2005 | 3.531 | 3.531 | 3.439 | 3.485 | 30,942 | -0.06(-1.65%) |
Apr 28, 2005 | 3.577 | 3.577 | 3.531 | 3.543 | 28,662 | -0.06(-1.79%) |
Apr 27, 2005 | 3.669 | 3.669 | 3.607 | 3.607 | 54,068 | -0.06(-1.59%) |
Apr 26, 2005 | 3.684 | 3.684 | 3.654 | 3.666 | 7,165 | -0.05(-1.24%) |
Apr 25, 2005 | 3.746 | 3.746 | 3.684 | 3.712 | 13,679 | -0.04(-0.98%) |
Apr 22, 2005 | 3.792 | 3.795 | 3.724 | 3.749 | 24,102 | -0.09(-2.24%) |
Apr 21, 2005 | 3.853 | 3.872 | 3.792 | 3.835 | 25,079 | -0.03(-0.87%) |
Apr 20, 2005 | 3.853 | 3.868 | 3.853 | 3.868 | 4,559 | +0.00(+0.00%) |
Apr 19, 2005 | 3.865 | 3.878 | 3.853 | 3.868 | 2,931 | +0.02(+0.40%) |
Apr 18, 2005 | 4.016 | 4.019 | 3.853 | 3.853 | 17,262 | -0.14(-3.46%) |
Apr 15, 2005 | 4.022 | 4.022 | 3.991 | 3.991 | 3,257 | -0.03(-0.76%) |
Apr 14, 2005 | 4.037 | 4.040 | 4.022 | 4.022 | 7,491 | -0.02(-0.61%) |
Apr 13, 2005 | 4.068 | 4.068 | 4.047 | 4.047 | 2,931 | -0.01(-0.15%) |
Apr 12, 2005 | 4.043 | 4.053 | 4.022 | 4.053 | 7,165 | -0.00(-0.08%) |
Apr 11, 2005 | 4.090 | 4.090 | 4.043 | 4.056 | 8,142 | -0.06(-1.42%) |
Apr 08, 2005 | 4.117 | 4.117 | 4.114 | 4.114 | 1,302 | -0.01(-0.15%) |
Apr 07, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 325 | -0.00(-0.07%) |
Apr 06, 2005 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.145 | 4.145 | 4.123 | 4.123 | 2,931 | -0.00(-0.09%) |
Apr 04, 2005 | 4.166 | 4.166 | 4.127 | 4.127 | 7,817 | -0.05(-1.23%) |
Apr 01, 2005 | 4.194 | 4.194 | 4.179 | 4.179 | 5,211 | -0.02(-0.51%) |
Mar 31, 2005 | 4.222 | 4.222 | 4.200 | 4.200 | 1,628 | -0.02(-0.51%) |
Mar 30, 2005 | 4.123 | 4.237 | 4.123 | 4.222 | 9,445 | +0.11(+2.61%) |
Mar 29, 2005 | 4.108 | 4.123 | 4.108 | 4.114 | 977 | +0.00(+0.00%) |
Mar 28, 2005 | 4.114 | 4.114 | 4.114 | 4.114 | 5,211 | -0.03(-0.67%) |
Mar 24, 2005 | 4.117 | 4.145 | 4.117 | 4.142 | 1,628 | -0.00(-0.07%) |
Mar 23, 2005 | 4.160 | 4.191 | 4.145 | 4.145 | 8,142 | -0.05(-1.10%) |
Mar 22, 2005 | 4.175 | 4.191 | 4.175 | 4.191 | 2,279 | -0.00(-0.07%) |
Mar 21, 2005 | 4.157 | 4.194 | 4.151 | 4.194 | 2,605 | +0.05(+1.26%) |
Mar 18, 2005 | 4.114 | 4.142 | 4.111 | 4.142 | 15,308 | +0.03(+0.75%) |
Mar 17, 2005 | 4.111 | 4.111 | 4.111 | 4.111 | 1,302 | +0.00(+0.00%) |
Mar 16, 2005 | 4.096 | 4.111 | 4.071 | 4.111 | 1,954 | +0.00(+0.00%) |
Mar 15, 2005 | 4.120 | 4.132 | 4.102 | 4.111 | 14,657 | -0.02(-0.45%) |
Mar 14, 2005 | 4.169 | 4.169 | 4.129 | 4.129 | 4,234 | -0.02(-0.37%) |
Mar 11, 2005 | 4.188 | 4.188 | 4.117 | 4.145 | 16,611 | -0.03(-0.81%) |
Mar 10, 2005 | 4.191 | 4.218 | 4.179 | 4.179 | 11,399 | -0.06(-1.38%) |
Mar 09, 2005 | 4.212 | 4.237 | 4.191 | 4.237 | 3,582 | +0.03(+0.80%) |
Mar 08, 2005 | 4.237 | 4.277 | 4.179 | 4.203 | 13,028 | -0.02(-0.44%) |
Mar 07, 2005 | 4.117 | 4.252 | 4.117 | 4.222 | 22,474 | +0.10(+2.54%) |
Mar 04, 2005 | 4.206 | 4.222 | 4.114 | 4.117 | 36,153 | -0.10(-2.47%) |
Mar 03, 2005 | 4.237 | 4.237 | 4.206 | 4.222 | 6,839 | -0.02(-0.36%) |
Mar 02, 2005 | 4.237 | 4.237 | 4.222 | 4.237 | 8,468 | -0.02(-0.43%) |