Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.576 | 4.591 | 4.251 | 4.282 | 111,905 | -0.20(-4.48%) |
May 27, 2005 | 4.468 | 4.499 | 4.440 | 4.483 | 43,986 | +0.06(+1.40%) |
May 26, 2005 | 4.267 | 4.483 | 4.251 | 4.421 | 145,542 | +0.23(+5.61%) |
May 25, 2005 | 4.112 | 4.202 | 4.097 | 4.186 | 121,932 | +0.09(+2.19%) |
May 24, 2005 | 4.152 | 4.159 | 4.050 | 4.097 | 132,605 | -0.06(-1.49%) |
May 23, 2005 | 4.406 | 4.406 | 4.023 | 4.159 | 606,749 | +0.68(+19.56%) |
May 20, 2005 | 3.432 | 3.509 | 3.423 | 3.478 | 34,606 | +0.05(+1.35%) |
May 19, 2005 | 3.423 | 3.460 | 3.410 | 3.432 | 31,695 | +0.01(+0.18%) |
May 18, 2005 | 3.401 | 3.432 | 3.401 | 3.426 | 16,494 | +0.02(+0.73%) |
May 17, 2005 | 3.407 | 3.407 | 3.401 | 3.401 | 7,115 | -0.02(-0.45%) |
May 16, 2005 | 3.420 | 3.423 | 3.407 | 3.417 | 21,346 | +0.02(+0.45%) |
May 13, 2005 | 3.410 | 3.410 | 3.398 | 3.401 | 28,785 | -0.01(-0.27%) |
May 12, 2005 | 3.404 | 3.441 | 3.404 | 3.410 | 30,078 | -0.02(-0.72%) |
May 11, 2005 | 3.438 | 3.447 | 3.401 | 3.435 | 65,008 | +0.00(+0.09%) |
May 10, 2005 | 3.494 | 3.494 | 3.420 | 3.432 | 119,344 | -0.01(-0.36%) |
May 09, 2005 | 3.417 | 3.444 | 3.376 | 3.444 | 60,480 | -0.05(-1.42%) |
May 06, 2005 | 3.509 | 3.522 | 3.447 | 3.494 | 54,659 | -0.15(-4.20%) |
May 05, 2005 | 3.587 | 3.648 | 3.587 | 3.647 | 168,505 | +0.08(+2.12%) |
May 04, 2005 | 3.463 | 3.602 | 3.463 | 3.571 | 64,685 | +0.14(+4.05%) |
May 03, 2005 | 3.463 | 3.463 | 3.432 | 3.432 | 20,699 | -0.08(-2.20%) |
May 02, 2005 | 3.481 | 3.509 | 3.478 | 3.509 | 4,204 | +0.00(+0.00%) |
Apr 29, 2005 | 3.556 | 3.556 | 3.463 | 3.509 | 30,725 | -0.06(-1.65%) |
Apr 28, 2005 | 3.602 | 3.602 | 3.556 | 3.568 | 28,461 | -0.06(-1.79%) |
Apr 27, 2005 | 3.695 | 3.695 | 3.633 | 3.633 | 53,688 | -0.06(-1.59%) |
Apr 26, 2005 | 3.710 | 3.710 | 3.679 | 3.692 | 7,115 | -0.05(-1.24%) |
Apr 25, 2005 | 3.772 | 3.772 | 3.710 | 3.738 | 13,583 | -0.04(-0.98%) |
Apr 22, 2005 | 3.818 | 3.822 | 3.750 | 3.775 | 23,933 | -0.09(-2.24%) |
Apr 21, 2005 | 3.880 | 3.899 | 3.818 | 3.862 | 24,903 | -0.03(-0.87%) |
Apr 20, 2005 | 3.880 | 3.896 | 3.880 | 3.896 | 4,527 | +0.00(+0.00%) |
Apr 19, 2005 | 3.893 | 3.905 | 3.880 | 3.896 | 2,910 | +0.02(+0.40%) |
Apr 18, 2005 | 4.044 | 4.047 | 3.880 | 3.880 | 17,141 | -0.14(-3.46%) |
Apr 15, 2005 | 4.050 | 4.050 | 4.019 | 4.019 | 3,234 | -0.03(-0.76%) |
Apr 14, 2005 | 4.066 | 4.069 | 4.050 | 4.050 | 7,438 | -0.02(-0.61%) |
Apr 13, 2005 | 4.097 | 4.097 | 4.075 | 4.075 | 2,910 | -0.01(-0.15%) |
Apr 12, 2005 | 4.072 | 4.081 | 4.050 | 4.081 | 7,115 | -0.00(-0.08%) |
Apr 11, 2005 | 4.118 | 4.118 | 4.072 | 4.084 | 8,085 | -0.06(-1.42%) |
Apr 08, 2005 | 4.146 | 4.146 | 4.143 | 4.143 | 1,293 | -0.01(-0.15%) |
Apr 07, 2005 | 4.149 | 4.149 | 4.149 | 4.149 | 323 | -0.00(-0.07%) |
Apr 06, 2005 | 4.152 | 4.152 | 4.152 | 4.152 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.174 | 4.174 | 4.152 | 4.152 | 2,910 | -0.00(-0.09%) |
Apr 04, 2005 | 4.196 | 4.196 | 4.156 | 4.156 | 7,762 | -0.05(-1.23%) |
Apr 01, 2005 | 4.224 | 4.224 | 4.208 | 4.208 | 5,174 | -0.02(-0.51%) |
Mar 31, 2005 | 4.251 | 4.251 | 4.230 | 4.230 | 1,617 | -0.02(-0.51%) |
Mar 30, 2005 | 4.152 | 4.267 | 4.152 | 4.251 | 9,379 | +0.11(+2.61%) |
Mar 29, 2005 | 4.137 | 4.152 | 4.137 | 4.143 | 970 | +0.00(+0.00%) |
Mar 28, 2005 | 4.143 | 4.143 | 4.143 | 4.143 | 5,174 | -0.03(-0.67%) |
Mar 24, 2005 | 4.146 | 4.174 | 4.146 | 4.171 | 1,617 | -0.00(-0.07%) |
Mar 23, 2005 | 4.190 | 4.220 | 4.174 | 4.174 | 8,085 | -0.05(-1.10%) |
Mar 22, 2005 | 4.205 | 4.220 | 4.205 | 4.220 | 2,263 | -0.00(-0.07%) |
Mar 21, 2005 | 4.186 | 4.224 | 4.180 | 4.224 | 2,587 | +0.05(+1.26%) |
Mar 18, 2005 | 4.143 | 4.171 | 4.140 | 4.171 | 15,201 | +0.03(+0.75%) |
Mar 17, 2005 | 4.140 | 4.140 | 4.140 | 4.140 | 1,293 | +0.00(+0.00%) |
Mar 16, 2005 | 4.125 | 4.140 | 4.100 | 4.140 | 1,940 | +0.00(+0.00%) |
Mar 15, 2005 | 4.149 | 4.162 | 4.131 | 4.140 | 14,554 | -0.02(-0.45%) |
Mar 14, 2005 | 4.199 | 4.199 | 4.159 | 4.159 | 4,204 | -0.02(-0.37%) |
Mar 11, 2005 | 4.217 | 4.217 | 4.146 | 4.174 | 16,494 | -0.03(-0.81%) |
Mar 10, 2005 | 4.220 | 4.248 | 4.208 | 4.208 | 11,319 | -0.06(-1.38%) |
Mar 09, 2005 | 4.242 | 4.267 | 4.220 | 4.267 | 3,557 | +0.03(+0.80%) |
Mar 08, 2005 | 4.267 | 4.307 | 4.208 | 4.233 | 12,937 | -0.02(-0.44%) |
Mar 07, 2005 | 4.146 | 4.282 | 4.146 | 4.251 | 22,316 | +0.11(+2.54%) |
Mar 04, 2005 | 4.236 | 4.251 | 4.143 | 4.146 | 35,900 | -0.11(-2.47%) |
Mar 03, 2005 | 4.267 | 4.267 | 4.236 | 4.251 | 6,791 | -0.02(-0.36%) |
Mar 02, 2005 | 4.267 | 4.267 | 4.251 | 4.267 | 8,409 | -0.02(-0.43%) |