Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.240 | 4.240 | 3.900 | 3.940 | 154,071 | -0.37(-8.58%) |
May 27, 2005 | 4.260 | 4.320 | 4.260 | 4.310 | 4,074 | -0.06(-1.37%) |
May 26, 2005 | 4.290 | 4.390 | 4.270 | 4.370 | 11,300 | +0.07(+1.63%) |
May 25, 2005 | 4.270 | 4.430 | 4.130 | 4.300 | 58,628 | -0.05(-1.15%) |
May 24, 2005 | 4.500 | 4.500 | 4.321 | 4.350 | 17,000 | -0.15(-3.33%) |
May 23, 2005 | 4.250 | 4.500 | 4.180 | 4.500 | 47,647 | -0.01(-0.22%) |
May 20, 2005 | 4.470 | 4.510 | 4.260 | 4.510 | 31,564 | +0.02(+0.45%) |
May 19, 2005 | 4.470 | 4.500 | 4.250 | 4.490 | 44,011 | -0.01(-0.22%) |
May 18, 2005 | 4.300 | 4.500 | 4.280 | 4.500 | 25,600 | +0.14(+3.21%) |
May 17, 2005 | 4.050 | 4.360 | 4.050 | 4.360 | 42,998 | +0.11(+2.59%) |
May 16, 2005 | 3.990 | 4.290 | 3.990 | 4.250 | 83,271 | +0.32(+8.14%) |
May 13, 2005 | 4.160 | 4.250 | 3.920 | 3.930 | 79,806 | -0.52(-11.69%) |
May 12, 2005 | 4.080 | 4.450 | 3.920 | 4.450 | 47,070 | +0.30(+7.23%) |
May 11, 2005 | 3.970 | 4.150 | 3.900 | 4.150 | 38,677 | +0.20(+5.06%) |
May 10, 2005 | 3.810 | 3.960 | 3.800 | 3.950 | 26,738 | +0.04(+1.02%) |
May 09, 2005 | 3.960 | 3.990 | 3.830 | 3.910 | 80,228 | -0.04(-1.01%) |
May 06, 2005 | 4.000 | 4.000 | 3.830 | 3.950 | 76,947 | -0.05(-1.25%) |
May 05, 2005 | 4.100 | 4.100 | 3.910 | 4.000 | 34,505 | -0.10(-2.44%) |
May 04, 2005 | 4.090 | 4.110 | 3.950 | 4.100 | 35,051 | +0.06(+1.49%) |
May 03, 2005 | 4.050 | 4.090 | 3.890 | 4.040 | 108,470 | -0.15(-3.58%) |
May 02, 2005 | 4.700 | 4.700 | 3.930 | 4.190 | 105,418 | -0.55(-11.60%) |
Apr 29, 2005 | 3.960 | 4.740 | 3.880 | 4.740 | 73,341 | +0.80(+20.30%) |
Apr 28, 2005 | 4.110 | 4.110 | 3.940 | 3.940 | 51,417 | -0.26(-6.19%) |
Apr 27, 2005 | 4.160 | 4.200 | 3.990 | 4.200 | 28,392 | +0.00(+0.00%) |
Apr 26, 2005 | 4.000 | 4.450 | 4.000 | 4.200 | 80,307 | +0.23(+5.79%) |
Apr 25, 2005 | 3.900 | 3.970 | 3.600 | 3.970 | 74,147 | +0.00(+0.00%) |
Apr 22, 2005 | 3.950 | 4.000 | 3.700 | 3.970 | 52,247 | -0.03(-0.75%) |
Apr 21, 2005 | 4.240 | 4.240 | 3.830 | 4.000 | 47,961 | -0.14(-3.38%) |
Apr 20, 2005 | 4.200 | 4.510 | 3.910 | 4.140 | 77,168 | +0.01(+0.24%) |
Apr 19, 2005 | 4.290 | 4.290 | 3.500 | 4.130 | 90,244 | -0.24(-5.49%) |
Apr 18, 2005 | 3.540 | 4.370 | 3.540 | 4.370 | 57,067 | +0.89(+25.57%) |
Apr 15, 2005 | 3.610 | 3.830 | 3.410 | 3.480 | 31,388 | -0.08(-2.25%) |
Apr 14, 2005 | 3.560 | 3.560 | 3.450 | 3.560 | 21,199 | +0.03(+0.85%) |
Apr 13, 2005 | 3.600 | 3.730 | 3.520 | 3.530 | 15,430 | -0.12(-3.29%) |
Apr 12, 2005 | 3.560 | 3.680 | 3.460 | 3.650 | 24,208 | +0.07(+1.96%) |
Apr 11, 2005 | 3.740 | 3.740 | 3.560 | 3.580 | 5,209 | -0.21(-5.54%) |
Apr 08, 2005 | 3.860 | 3.909 | 3.790 | 3.790 | 32,982 | -0.26(-6.42%) |
Apr 07, 2005 | 3.900 | 4.050 | 3.750 | 4.050 | 37,695 | +0.15(+3.85%) |
Apr 06, 2005 | 3.610 | 3.909 | 3.580 | 3.900 | 42,976 | +0.09(+2.36%) |
Apr 05, 2005 | 3.860 | 3.900 | 3.770 | 3.810 | 29,750 | +0.01(+0.26%) |
Apr 04, 2005 | 4.250 | 4.250 | 3.750 | 3.800 | 58,761 | -0.50(-11.63%) |
Apr 01, 2005 | 4.700 | 4.700 | 4.270 | 4.300 | 49,095 | -0.24(-5.29%) |
Mar 31, 2005 | 4.490 | 4.730 | 4.320 | 4.540 | 22,042 | +0.06(+1.34%) |
Mar 30, 2005 | 4.330 | 4.730 | 4.250 | 4.480 | 45,366 | +0.21(+4.92%) |
Mar 29, 2005 | 4.630 | 4.650 | 4.270 | 4.270 | 38,384 | -0.34(-7.38%) |
Mar 28, 2005 | 4.490 | 4.720 | 4.490 | 4.610 | 16,308 | +0.10(+2.22%) |
Mar 24, 2005 | 4.510 | 4.520 | 4.390 | 4.510 | 47,949 | -0.01(-0.22%) |
Mar 23, 2005 | 4.640 | 4.870 | 4.440 | 4.520 | 53,566 | -0.26(-5.44%) |
Mar 22, 2005 | 4.750 | 4.850 | 4.410 | 4.780 | 21,839 | -0.07(-1.44%) |
Mar 21, 2005 | 4.850 | 4.850 | 4.660 | 4.850 | 9,551 | +0.04(+0.83%) |
Mar 18, 2005 | 4.800 | 4.810 | 4.500 | 4.810 | 33,488 | +0.02(+0.42%) |
Mar 17, 2005 | 4.850 | 4.850 | 4.670 | 4.790 | 4,362 | +0.03(+0.63%) |
Mar 16, 2005 | 4.720 | 4.870 | 4.550 | 4.760 | 60,579 | -0.08(-1.65%) |
Mar 15, 2005 | 4.610 | 4.840 | 4.610 | 4.840 | 22,649 | +0.14(+2.98%) |
Mar 14, 2005 | 5.130 | 5.130 | 4.510 | 4.700 | 27,939 | -0.30(-6.00%) |
Mar 11, 2005 | 5.450 | 5.450 | 4.800 | 5.000 | 46,845 | -0.51(-9.26%) |
Mar 10, 2005 | 5.020 | 5.510 | 4.560 | 5.510 | 49,138 | +0.49(+9.76%) |
Mar 09, 2005 | 4.870 | 5.020 | 4.750 | 5.020 | 20,257 | +0.07(+1.41%) |
Mar 08, 2005 | 4.990 | 5.010 | 4.750 | 4.950 | 24,653 | -0.04(-0.80%) |
Mar 07, 2005 | 5.000 | 5.000 | 4.830 | 4.990 | 30,486 | +0.09(+1.84%) |
Mar 04, 2005 | 4.990 | 5.000 | 4.893 | 4.900 | 23,851 | -0.10(-2.00%) |
Mar 03, 2005 | 4.670 | 5.000 | 4.600 | 5.000 | 44,535 | +0.40(+8.70%) |
Mar 02, 2005 | 4.720 | 4.720 | 4.520 | 4.600 | 56,552 | +0.03(+0.66%) |