Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.997 | 3.998 | 3.900 | 3.902 | 749,361 | -0.07(-1.77%) |
May 27, 2005 | 3.943 | 4.007 | 3.883 | 3.973 | 882,911 | +0.03(+0.65%) |
May 26, 2005 | 3.904 | 3.963 | 3.873 | 3.947 | 789,429 | +0.09(+2.42%) |
May 25, 2005 | 3.934 | 3.934 | 3.838 | 3.854 | 1,567,591 | -0.08(-2.11%) |
May 24, 2005 | 3.911 | 3.961 | 3.879 | 3.937 | 11,233,681 | +0.04(+0.92%) |
May 23, 2005 | 3.836 | 3.927 | 3.836 | 3.901 | 2,064,593 | +0.05(+1.26%) |
May 20, 2005 | 3.828 | 3.852 | 3.760 | 3.852 | 2,233,041 | +0.18(+4.95%) |
May 19, 2005 | 3.598 | 3.677 | 3.587 | 3.671 | 881,547 | +0.05(+1.27%) |
May 18, 2005 | 3.582 | 3.645 | 3.531 | 3.625 | 727,945 | +0.06(+1.69%) |
May 17, 2005 | 3.561 | 3.599 | 3.535 | 3.564 | 1,297,694 | -0.01(-0.14%) |
May 16, 2005 | 3.485 | 3.581 | 3.485 | 3.570 | 1,567,216 | +0.14(+4.07%) |
May 13, 2005 | 3.403 | 3.564 | 3.386 | 3.430 | 540,960 | -0.01(-0.26%) |
May 12, 2005 | 3.559 | 3.584 | 3.390 | 3.439 | 554,461 | -0.14(-3.80%) |
May 11, 2005 | 3.662 | 3.699 | 3.559 | 3.575 | 648,417 | -0.07(-1.93%) |
May 10, 2005 | 3.713 | 3.719 | 3.568 | 3.645 | 680,337 | -0.03(-0.90%) |
May 09, 2005 | 3.731 | 3.731 | 3.621 | 3.678 | 844,197 | +0.02(+0.45%) |
May 06, 2005 | 3.572 | 3.683 | 3.572 | 3.662 | 598,133 | +0.10(+2.91%) |
May 05, 2005 | 3.602 | 3.655 | 3.504 | 3.558 | 776,011 | -0.05(-1.38%) |
May 04, 2005 | 3.564 | 3.610 | 3.522 | 3.608 | 793,819 | +0.04(+1.15%) |
May 03, 2005 | 3.509 | 3.593 | 3.488 | 3.567 | 663,179 | +0.03(+0.83%) |
May 02, 2005 | 3.610 | 3.610 | 3.485 | 3.538 | 917,351 | -0.06(-1.67%) |
Apr 29, 2005 | 3.544 | 3.603 | 3.472 | 3.598 | 684,606 | +0.13(+3.80%) |
Apr 28, 2005 | 3.627 | 3.627 | 3.445 | 3.466 | 800,135 | -0.16(-4.45%) |
Apr 27, 2005 | 3.544 | 3.714 | 3.543 | 3.627 | 431,273 | +0.07(+2.09%) |
Apr 26, 2005 | 3.687 | 3.833 | 3.475 | 3.553 | 1,287,020 | -0.16(-4.21%) |
Apr 25, 2005 | 3.608 | 3.813 | 3.593 | 3.709 | 1,337,544 | +0.17(+4.66%) |
Apr 22, 2005 | 3.737 | 3.751 | 3.467 | 3.544 | 2,140,804 | -0.20(-5.40%) |
Apr 21, 2005 | 3.660 | 3.790 | 3.660 | 3.746 | 857,652 | +0.09(+2.34%) |
Apr 20, 2005 | 3.703 | 3.719 | 3.613 | 3.660 | 529,858 | -0.09(-2.39%) |
Apr 19, 2005 | 3.578 | 3.769 | 3.536 | 3.750 | 931,462 | +0.22(+6.16%) |
Apr 18, 2005 | 3.538 | 3.627 | 3.494 | 3.532 | 979,471 | -0.01(-0.14%) |
Apr 15, 2005 | 3.605 | 3.708 | 3.532 | 3.538 | 810,273 | -0.08(-2.19%) |
Apr 14, 2005 | 3.755 | 3.782 | 3.590 | 3.617 | 849,404 | -0.15(-3.88%) |
Apr 13, 2005 | 3.973 | 3.973 | 3.758 | 3.763 | 276,119 | -0.20(-5.13%) |
Apr 12, 2005 | 3.873 | 3.966 | 3.846 | 3.966 | 1,168,726 | +0.09(+2.31%) |
Apr 11, 2005 | 3.820 | 3.932 | 3.790 | 3.877 | 2,400,729 | +0.11(+2.99%) |
Apr 08, 2005 | 4.042 | 4.042 | 3.731 | 3.764 | 4,678,208 | -0.33(-8.12%) |
Apr 07, 2005 | 4.269 | 4.269 | 4.079 | 4.097 | 808,440 | -0.15(-3.47%) |
Apr 06, 2005 | 4.242 | 4.372 | 4.199 | 4.244 | 742,092 | -0.00(-0.03%) |
Apr 05, 2005 | 3.893 | 4.254 | 3.893 | 4.246 | 2,391,179 | +0.32(+8.12%) |
Apr 04, 2005 | 3.969 | 3.989 | 3.809 | 3.927 | 1,068,569 | -0.06(-1.54%) |
Apr 01, 2005 | 3.969 | 4.038 | 3.963 | 3.988 | 999,924 | +0.00(+0.00%) |
Mar 31, 2005 | 3.940 | 4.043 | 3.905 | 3.988 | 1,591,913 | +0.20(+5.41%) |
Mar 30, 2005 | 4.011 | 4.055 | 3.722 | 3.783 | 2,418,433 | -0.25(-6.10%) |
Mar 29, 2005 | 4.247 | 4.312 | 4.020 | 4.029 | 956,029 | -0.26(-6.06%) |
Mar 28, 2005 | 4.179 | 4.317 | 4.179 | 4.289 | 379,276 | +0.10(+2.32%) |
Mar 24, 2005 | 4.184 | 4.229 | 4.120 | 4.192 | 834,147 | +0.00(+0.06%) |
Mar 23, 2005 | 4.463 | 4.498 | 4.142 | 4.189 | 495,122 | -0.29(-6.51%) |
Mar 22, 2005 | 4.353 | 4.498 | 4.353 | 4.481 | 582,533 | +0.15(+3.55%) |
Mar 21, 2005 | 4.348 | 4.352 | 4.258 | 4.327 | 217,935 | -0.04(-0.94%) |
Mar 18, 2005 | 4.485 | 4.507 | 4.365 | 4.368 | 688,236 | -0.10(-2.32%) |
Mar 17, 2005 | 4.404 | 4.494 | 4.331 | 4.472 | 743,623 | +0.11(+2.52%) |
Mar 16, 2005 | 4.518 | 4.554 | 4.338 | 4.362 | 769,502 | -0.22(-4.83%) |
Mar 15, 2005 | 4.645 | 4.686 | 4.539 | 4.584 | 414,038 | -0.00(-0.03%) |
Mar 14, 2005 | 4.710 | 4.713 | 4.558 | 4.585 | 492,133 | -0.05(-1.00%) |
Mar 11, 2005 | 4.618 | 4.699 | 4.594 | 4.631 | 250,203 | +0.05(+1.12%) |
Mar 10, 2005 | 4.672 | 4.672 | 4.528 | 4.580 | 510,321 | -0.07(-1.54%) |
Mar 09, 2005 | 4.633 | 4.696 | 4.564 | 4.651 | 343,831 | -0.01(-0.22%) |
Mar 08, 2005 | 4.882 | 4.930 | 4.639 | 4.662 | 812,715 | -0.17(-3.52%) |
Mar 07, 2005 | 4.763 | 4.915 | 4.761 | 4.832 | 1,042,518 | +0.09(+2.00%) |
Mar 04, 2005 | 4.673 | 4.750 | 4.673 | 4.737 | 249,537 | +0.09(+1.84%) |
Mar 03, 2005 | 4.701 | 4.809 | 4.617 | 4.651 | 395,011 | +0.01(+0.30%) |
Mar 02, 2005 | 4.598 | 4.682 | 4.520 | 4.637 | 595,394 | +0.03(+0.61%) |