Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.565 | 4.581 | 4.242 | 4.272 | 112,164 | -0.20(-4.48%) |
May 27, 2005 | 4.457 | 4.488 | 4.430 | 4.473 | 44,087 | +0.06(+1.40%) |
May 26, 2005 | 4.257 | 4.473 | 4.242 | 4.411 | 145,879 | +0.23(+5.61%) |
May 25, 2005 | 4.103 | 4.192 | 4.087 | 4.177 | 122,214 | +0.09(+2.19%) |
May 24, 2005 | 4.143 | 4.149 | 4.041 | 4.087 | 132,912 | -0.06(-1.49%) |
May 23, 2005 | 4.396 | 4.396 | 4.013 | 4.149 | 608,154 | +0.68(+19.56%) |
May 20, 2005 | 3.424 | 3.501 | 3.415 | 3.470 | 34,686 | +0.05(+1.35%) |
May 19, 2005 | 3.415 | 3.452 | 3.402 | 3.424 | 31,769 | +0.01(+0.18%) |
May 18, 2005 | 3.393 | 3.424 | 3.393 | 3.418 | 16,532 | +0.02(+0.73%) |
May 17, 2005 | 3.399 | 3.399 | 3.393 | 3.393 | 7,131 | -0.02(-0.45%) |
May 16, 2005 | 3.412 | 3.415 | 3.399 | 3.409 | 21,395 | +0.02(+0.45%) |
May 13, 2005 | 3.402 | 3.402 | 3.390 | 3.393 | 28,851 | -0.01(-0.27%) |
May 12, 2005 | 3.396 | 3.433 | 3.396 | 3.402 | 30,148 | -0.02(-0.72%) |
May 11, 2005 | 3.430 | 3.439 | 3.393 | 3.427 | 65,159 | +0.00(+0.09%) |
May 10, 2005 | 3.486 | 3.486 | 3.412 | 3.424 | 119,621 | -0.01(-0.36%) |
May 09, 2005 | 3.409 | 3.436 | 3.369 | 3.436 | 60,620 | -0.05(-1.42%) |
May 06, 2005 | 3.501 | 3.514 | 3.439 | 3.486 | 54,785 | -0.15(-4.20%) |
May 05, 2005 | 3.578 | 3.640 | 3.578 | 3.638 | 168,895 | +0.08(+2.12%) |
May 04, 2005 | 3.455 | 3.594 | 3.455 | 3.563 | 64,835 | +0.14(+4.05%) |
May 03, 2005 | 3.455 | 3.455 | 3.424 | 3.424 | 20,747 | -0.08(-2.20%) |
May 02, 2005 | 3.473 | 3.501 | 3.470 | 3.501 | 4,214 | +0.00(+0.00%) |
Apr 29, 2005 | 3.547 | 3.547 | 3.455 | 3.501 | 30,796 | -0.06(-1.65%) |
Apr 28, 2005 | 3.594 | 3.594 | 3.547 | 3.560 | 28,527 | -0.06(-1.79%) |
Apr 27, 2005 | 3.686 | 3.686 | 3.625 | 3.625 | 53,813 | -0.06(-1.59%) |
Apr 26, 2005 | 3.702 | 3.702 | 3.671 | 3.683 | 7,131 | -0.05(-1.24%) |
Apr 25, 2005 | 3.763 | 3.763 | 3.702 | 3.729 | 13,615 | -0.04(-0.98%) |
Apr 22, 2005 | 3.810 | 3.813 | 3.742 | 3.766 | 23,989 | -0.09(-2.24%) |
Apr 21, 2005 | 3.871 | 3.890 | 3.810 | 3.853 | 24,961 | -0.03(-0.87%) |
Apr 20, 2005 | 3.871 | 3.887 | 3.871 | 3.887 | 4,538 | +0.00(+0.00%) |
Apr 19, 2005 | 3.884 | 3.896 | 3.871 | 3.887 | 2,917 | +0.02(+0.40%) |
Apr 18, 2005 | 4.035 | 4.038 | 3.871 | 3.871 | 17,181 | -0.14(-3.46%) |
Apr 15, 2005 | 4.041 | 4.041 | 4.010 | 4.010 | 3,241 | -0.03(-0.76%) |
Apr 14, 2005 | 4.056 | 4.060 | 4.041 | 4.041 | 7,456 | -0.02(-0.61%) |
Apr 13, 2005 | 4.087 | 4.087 | 4.066 | 4.066 | 2,917 | -0.01(-0.15%) |
Apr 12, 2005 | 4.063 | 4.072 | 4.041 | 4.072 | 7,131 | -0.00(-0.08%) |
Apr 11, 2005 | 4.109 | 4.109 | 4.063 | 4.075 | 8,104 | -0.06(-1.42%) |
Apr 08, 2005 | 4.137 | 4.137 | 4.134 | 4.134 | 1,296 | -0.01(-0.15%) |
Apr 07, 2005 | 4.140 | 4.140 | 4.140 | 4.140 | 324 | -0.00(-0.07%) |
Apr 06, 2005 | 4.143 | 4.143 | 4.143 | 4.143 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.164 | 4.164 | 4.143 | 4.143 | 2,917 | -0.00(-0.09%) |
Apr 04, 2005 | 4.186 | 4.186 | 4.147 | 4.147 | 7,780 | -0.05(-1.23%) |
Apr 01, 2005 | 4.214 | 4.214 | 4.198 | 4.198 | 5,186 | -0.02(-0.51%) |
Mar 31, 2005 | 4.242 | 4.242 | 4.220 | 4.220 | 1,620 | -0.02(-0.51%) |
Mar 30, 2005 | 4.143 | 4.257 | 4.143 | 4.242 | 9,401 | +0.11(+2.61%) |
Mar 29, 2005 | 4.127 | 4.143 | 4.127 | 4.134 | 972 | +0.00(+0.00%) |
Mar 28, 2005 | 4.134 | 4.134 | 4.134 | 4.134 | 5,186 | -0.03(-0.67%) |
Mar 24, 2005 | 4.137 | 4.164 | 4.137 | 4.161 | 1,620 | -0.00(-0.07%) |
Mar 23, 2005 | 4.180 | 4.211 | 4.164 | 4.164 | 8,104 | -0.05(-1.10%) |
Mar 22, 2005 | 4.195 | 4.211 | 4.195 | 4.211 | 2,269 | -0.00(-0.07%) |
Mar 21, 2005 | 4.177 | 4.214 | 4.171 | 4.214 | 2,593 | +0.05(+1.26%) |
Mar 18, 2005 | 4.134 | 4.161 | 4.130 | 4.161 | 15,236 | +0.03(+0.75%) |
Mar 17, 2005 | 4.130 | 4.130 | 4.130 | 4.130 | 1,296 | +0.00(+0.00%) |
Mar 16, 2005 | 4.115 | 4.130 | 4.090 | 4.130 | 1,945 | +0.00(+0.00%) |
Mar 15, 2005 | 4.140 | 4.152 | 4.121 | 4.130 | 14,587 | -0.02(-0.45%) |
Mar 14, 2005 | 4.189 | 4.189 | 4.149 | 4.149 | 4,214 | -0.02(-0.37%) |
Mar 11, 2005 | 4.208 | 4.208 | 4.137 | 4.164 | 16,532 | -0.03(-0.81%) |
Mar 10, 2005 | 4.211 | 4.238 | 4.198 | 4.198 | 11,346 | -0.06(-1.38%) |
Mar 09, 2005 | 4.232 | 4.257 | 4.211 | 4.257 | 3,565 | +0.03(+0.80%) |
Mar 08, 2005 | 4.257 | 4.297 | 4.198 | 4.223 | 12,967 | -0.02(-0.44%) |
Mar 07, 2005 | 4.137 | 4.272 | 4.137 | 4.242 | 22,368 | +0.10(+2.54%) |
Mar 04, 2005 | 4.226 | 4.242 | 4.134 | 4.137 | 35,983 | -0.10(-2.47%) |
Mar 03, 2005 | 4.257 | 4.257 | 4.226 | 4.242 | 6,807 | -0.02(-0.36%) |
Mar 02, 2005 | 4.257 | 4.257 | 4.242 | 4.257 | 8,428 | -0.02(-0.43%) |