Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.897 | 3.994 | 3.860 | 3.934 | 57,185 | -0.01(-0.19%) |
May 27, 2005 | 3.875 | 4.001 | 3.868 | 3.942 | 47,014 | +0.05(+1.34%) |
May 26, 2005 | 3.868 | 3.986 | 3.808 | 3.890 | 56,934 | -0.01(-0.19%) |
May 25, 2005 | 3.897 | 3.994 | 3.868 | 3.897 | 51,823 | -0.07(-1.69%) |
May 24, 2005 | 3.942 | 3.971 | 3.875 | 3.964 | 46,340 | +0.07(+1.71%) |
May 23, 2005 | 3.942 | 3.971 | 3.897 | 3.897 | 60,270 | -0.04(-1.13%) |
May 20, 2005 | 3.882 | 4.001 | 3.860 | 3.942 | 44,686 | +0.04(+1.14%) |
May 19, 2005 | 3.838 | 3.942 | 3.786 | 3.897 | 60,636 | +0.04(+0.96%) |
May 18, 2005 | 3.712 | 3.927 | 3.645 | 3.860 | 148,317 | +0.05(+1.36%) |
May 17, 2005 | 3.971 | 4.046 | 3.415 | 3.808 | 407,467 | -0.15(-3.75%) |
May 16, 2005 | 4.157 | 4.164 | 3.927 | 3.957 | 70,218 | -0.12(-2.91%) |
May 13, 2005 | 3.949 | 4.305 | 3.927 | 4.075 | 637,709 | +0.10(+2.43%) |
May 12, 2005 | 3.994 | 4.016 | 3.860 | 3.979 | 136,554 | +0.08(+2.10%) |
May 11, 2005 | 3.927 | 3.971 | 3.860 | 3.897 | 114,924 | -0.01(-0.19%) |
May 10, 2005 | 3.949 | 4.001 | 3.882 | 3.905 | 48,004 | -0.03(-0.75%) |
May 09, 2005 | 3.905 | 4.075 | 3.905 | 3.934 | 39,034 | +0.01(+0.19%) |
May 06, 2005 | 4.031 | 4.127 | 3.905 | 3.927 | 50,116 | -0.13(-3.29%) |
May 05, 2005 | 3.897 | 4.157 | 3.897 | 4.061 | 87,054 | +0.07(+1.86%) |
May 04, 2005 | 3.816 | 4.276 | 3.816 | 3.986 | 97,644 | +0.14(+3.67%) |
May 03, 2005 | 4.150 | 4.150 | 3.786 | 3.845 | 218,306 | -0.30(-7.33%) |
May 02, 2005 | 4.238 | 4.380 | 4.046 | 4.150 | 75,849 | -0.13(-3.12%) |
Apr 29, 2005 | 4.150 | 4.417 | 4.083 | 4.283 | 50,899 | +0.20(+4.91%) |
Apr 28, 2005 | 4.202 | 4.209 | 3.986 | 4.083 | 61,245 | -0.11(-2.65%) |
Apr 27, 2005 | 4.231 | 4.231 | 4.038 | 4.194 | 70,206 | -0.04(-0.88%) |
Apr 26, 2005 | 3.912 | 4.305 | 3.764 | 4.231 | 499,774 | +0.47(+12.43%) |
Apr 25, 2005 | 3.808 | 3.942 | 3.637 | 3.764 | 158,063 | +0.05(+1.40%) |
Apr 22, 2005 | 4.009 | 4.009 | 3.199 | 3.712 | 862,510 | -0.56(-13.04%) |
Apr 21, 2005 | 4.640 | 4.640 | 4.268 | 4.268 | 362,030 | -0.37(-8.00%) |
Apr 20, 2005 | 4.328 | 4.640 | 4.231 | 4.640 | 58,393 | +0.50(+12.21%) |
Apr 19, 2005 | 4.640 | 4.677 | 4.083 | 4.135 | 200,634 | -0.45(-9.72%) |
Apr 18, 2005 | 4.914 | 4.981 | 4.580 | 4.580 | 104,263 | -0.36(-7.36%) |
Apr 15, 2005 | 5.308 | 5.345 | 4.922 | 4.944 | 42,493 | -0.30(-5.80%) |
Apr 14, 2005 | 5.478 | 5.478 | 5.211 | 5.248 | 58,222 | -0.32(-5.73%) |
Apr 13, 2005 | 5.634 | 5.634 | 5.530 | 5.567 | 82,940 | +0.02(+0.40%) |
Apr 12, 2005 | 5.582 | 5.582 | 5.478 | 5.545 | 178,218 | +0.05(+0.95%) |
Apr 11, 2005 | 5.382 | 5.605 | 5.382 | 5.493 | 120,646 | +0.01(+0.19%) |
Apr 08, 2005 | 5.679 | 5.679 | 5.419 | 5.483 | 93,566 | -0.12(-2.17%) |
Apr 07, 2005 | 5.657 | 5.657 | 5.419 | 5.605 | 41,902 | -0.02(-0.40%) |
Apr 06, 2005 | 5.642 | 5.679 | 5.567 | 5.627 | 58,040 | +0.08(+1.47%) |
Apr 05, 2005 | 5.679 | 5.708 | 5.456 | 5.545 | 70,304 | -0.09(-1.58%) |
Apr 04, 2005 | 5.701 | 5.708 | 5.619 | 5.634 | 14,140 | +0.06(+1.07%) |
Apr 01, 2005 | 5.716 | 5.716 | 5.538 | 5.575 | 37,801 | -0.18(-3.10%) |
Mar 31, 2005 | 5.790 | 5.872 | 5.701 | 5.753 | 31,774 | -0.04(-0.64%) |
Mar 30, 2005 | 5.857 | 5.901 | 5.775 | 5.790 | 28,849 | -0.03(-0.51%) |
Mar 29, 2005 | 5.798 | 5.827 | 5.790 | 5.820 | 42,558 | -0.04(-0.63%) |
Mar 28, 2005 | 5.493 | 5.879 | 5.493 | 5.857 | 80,413 | +0.22(+3.82%) |
Mar 24, 2005 | 5.493 | 5.664 | 5.493 | 5.642 | 70,458 | +0.13(+2.29%) |
Mar 23, 2005 | 5.627 | 5.627 | 5.493 | 5.515 | 44,675 | -0.13(-2.24%) |
Mar 22, 2005 | 5.790 | 5.790 | 5.605 | 5.642 | 53,962 | -0.10(-1.68%) |
Mar 21, 2005 | 5.746 | 5.783 | 5.642 | 5.738 | 40,957 | -0.04(-0.64%) |
Mar 18, 2005 | 5.894 | 5.931 | 5.671 | 5.775 | 23,294 | -0.16(-2.63%) |
Mar 17, 2005 | 5.716 | 5.939 | 5.716 | 5.931 | 18,707 | +0.01(+0.13%) |
Mar 16, 2005 | 5.924 | 5.931 | 5.642 | 5.924 | 46,833 | +0.20(+3.49%) |
Mar 15, 2005 | 5.738 | 5.857 | 5.642 | 5.724 | 33,420 | -0.14(-2.39%) |
Mar 14, 2005 | 5.872 | 5.939 | 5.605 | 5.864 | 31,631 | +0.06(+1.02%) |
Mar 11, 2005 | 5.798 | 6.013 | 5.716 | 5.805 | 45,108 | -0.07(-1.26%) |
Mar 10, 2005 | 5.842 | 5.939 | 5.612 | 5.879 | 57,596 | +0.09(+1.54%) |
Mar 09, 2005 | 5.627 | 5.894 | 5.567 | 5.790 | 146,775 | +0.15(+2.63%) |
Mar 08, 2005 | 5.515 | 5.708 | 5.515 | 5.642 | 117,676 | +0.03(+0.53%) |
Mar 07, 2005 | 5.575 | 5.686 | 5.567 | 5.612 | 49,288 | -0.10(-1.82%) |
Mar 04, 2005 | 5.642 | 5.760 | 5.501 | 5.716 | 37,460 | +0.08(+1.45%) |
Mar 03, 2005 | 5.686 | 5.716 | 5.508 | 5.634 | 363,232 | +0.01(+0.13%) |
Mar 02, 2005 | 5.857 | 5.857 | 5.567 | 5.627 | 28,746 | -0.24(-4.05%) |