Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.339 | 4.503 | 4.246 | 4.355 | 54,183 | +0.07(+1.64%) |
May 27, 2005 | 3.996 | 4.589 | 3.996 | 4.285 | 86,252 | +0.32(+8.06%) |
May 26, 2005 | 3.724 | 4.129 | 3.700 | 3.965 | 1,230,956 | +0.18(+4.73%) |
May 25, 2005 | 3.638 | 3.802 | 3.521 | 3.786 | 108,741 | +0.07(+1.89%) |
May 24, 2005 | 3.786 | 3.802 | 3.560 | 3.716 | 163,277 | -0.08(-2.05%) |
May 23, 2005 | 4.090 | 4.090 | 3.724 | 3.794 | 309,075 | -0.09(-2.40%) |
May 20, 2005 | 3.989 | 4.035 | 3.872 | 3.887 | 1,078,237 | -0.09(-2.35%) |
May 19, 2005 | 3.895 | 4.113 | 3.895 | 3.981 | 94,460 | +0.12(+3.02%) |
May 18, 2005 | 3.895 | 4.059 | 3.794 | 3.864 | 116,810 | +0.03(+0.81%) |
May 17, 2005 | 3.895 | 3.950 | 3.771 | 3.833 | 95,080 | -0.05(-1.20%) |
May 16, 2005 | 3.981 | 4.121 | 3.771 | 3.880 | 234,867 | -0.05(-1.39%) |
May 13, 2005 | 4.028 | 4.028 | 3.934 | 3.934 | 40,386 | -0.08(-1.94%) |
May 12, 2005 | 4.137 | 4.144 | 3.996 | 4.012 | 17,762 | -0.11(-2.65%) |
May 11, 2005 | 4.144 | 4.144 | 3.965 | 4.121 | 98,392 | -0.05(-1.12%) |
May 10, 2005 | 4.347 | 4.425 | 4.144 | 4.168 | 51,645 | -0.22(-4.97%) |
May 09, 2005 | 4.464 | 4.464 | 4.316 | 4.386 | 17,489 | -0.04(-0.88%) |
May 06, 2005 | 4.666 | 4.698 | 4.425 | 4.425 | 35,236 | -0.18(-3.89%) |
May 05, 2005 | 4.526 | 4.674 | 4.526 | 4.604 | 40,854 | +0.09(+1.90%) |
May 04, 2005 | 4.324 | 4.518 | 4.207 | 4.518 | 54,061 | +0.19(+4.32%) |
May 03, 2005 | 4.503 | 4.534 | 4.324 | 4.331 | 76,520 | -0.14(-3.14%) |
May 02, 2005 | 4.612 | 4.674 | 4.402 | 4.472 | 26,510 | -0.07(-1.54%) |
Apr 29, 2005 | 4.363 | 4.596 | 4.324 | 4.542 | 88,339 | +0.19(+4.29%) |
Apr 28, 2005 | 4.503 | 4.604 | 4.355 | 4.355 | 22,821 | -0.21(-4.53%) |
Apr 27, 2005 | 4.542 | 4.596 | 4.370 | 4.561 | 26,058 | +0.00(+0.09%) |
Apr 26, 2005 | 4.666 | 4.752 | 4.557 | 4.557 | 163,167 | -0.09(-1.85%) |
Apr 25, 2005 | 4.628 | 4.674 | 4.550 | 4.643 | 20,096 | +0.07(+1.53%) |
Apr 22, 2005 | 4.581 | 4.659 | 4.534 | 4.573 | 24,586 | -0.02(-0.34%) |
Apr 21, 2005 | 4.386 | 4.589 | 4.355 | 4.589 | 32,813 | +0.24(+5.56%) |
Apr 20, 2005 | 4.534 | 4.705 | 4.347 | 4.347 | 54,737 | -0.27(-5.90%) |
Apr 19, 2005 | 4.581 | 4.698 | 4.518 | 4.620 | 73,695 | +0.02(+0.51%) |
Apr 18, 2005 | 4.659 | 4.752 | 4.596 | 4.596 | 61,185 | -0.02(-0.34%) |
Apr 15, 2005 | 5.103 | 5.103 | 4.612 | 4.612 | 284,119 | -0.45(-8.92%) |
Apr 14, 2005 | 5.064 | 5.266 | 4.768 | 5.064 | 148,252 | -0.02(-0.31%) |
Apr 13, 2005 | 5.368 | 5.368 | 4.978 | 5.079 | 78,929 | -0.24(-4.54%) |
Apr 12, 2005 | 5.173 | 5.336 | 5.173 | 5.321 | 67,376 | +0.10(+1.94%) |
Apr 11, 2005 | 5.297 | 5.407 | 5.220 | 5.220 | 120,557 | -0.13(-2.47%) |
Apr 08, 2005 | 5.407 | 5.407 | 5.297 | 5.352 | 26,375 | +0.05(+0.88%) |
Apr 07, 2005 | 5.399 | 5.430 | 5.282 | 5.305 | 58,942 | -0.09(-1.73%) |
Apr 06, 2005 | 5.492 | 5.492 | 5.360 | 5.399 | 33,968 | -0.05(-1.00%) |
Apr 05, 2005 | 5.383 | 5.469 | 5.375 | 5.453 | 82,862 | +0.05(+0.86%) |
Apr 04, 2005 | 5.492 | 5.492 | 5.383 | 5.407 | 41,800 | -0.02(-0.29%) |
Apr 01, 2005 | 5.555 | 5.640 | 5.344 | 5.422 | 44,223 | -0.07(-1.28%) |
Mar 31, 2005 | 5.500 | 5.516 | 5.352 | 5.492 | 58,360 | +0.05(+0.86%) |
Mar 30, 2005 | 5.523 | 5.609 | 5.344 | 5.446 | 96,515 | -0.07(-1.27%) |
Mar 29, 2005 | 5.531 | 5.531 | 5.375 | 5.516 | 44,685 | +0.04(+0.71%) |
Mar 28, 2005 | 5.492 | 5.492 | 5.352 | 5.477 | 61,832 | +0.00(+0.00%) |
Mar 24, 2005 | 5.492 | 5.492 | 5.399 | 5.477 | 114,568 | +0.06(+1.15%) |
Mar 23, 2005 | 5.492 | 5.601 | 5.375 | 5.414 | 126,717 | -0.13(-2.39%) |
Mar 22, 2005 | 5.453 | 5.804 | 5.422 | 5.547 | 155,675 | +0.12(+2.30%) |
Mar 21, 2005 | 5.430 | 5.484 | 5.352 | 5.422 | 140,412 | -0.02(-0.43%) |
Mar 18, 2005 | 5.726 | 5.773 | 5.375 | 5.446 | 153,837 | -0.19(-3.32%) |
Mar 17, 2005 | 5.749 | 5.835 | 5.531 | 5.632 | 26,069 | -0.02(-0.28%) |
Mar 16, 2005 | 5.858 | 5.944 | 5.617 | 5.648 | 33,918 | -0.28(-4.73%) |
Mar 15, 2005 | 6.232 | 6.310 | 5.866 | 5.929 | 5,057 | -0.19(-3.06%) |
Mar 14, 2005 | 6.092 | 6.232 | 6.077 | 6.115 | 44,435 | +0.06(+1.03%) |
Mar 11, 2005 | 6.217 | 6.271 | 6.014 | 6.053 | 14,825 | -0.14(-2.26%) |
Mar 10, 2005 | 5.975 | 6.302 | 5.975 | 6.193 | 46,312 | +0.20(+3.38%) |
Mar 09, 2005 | 6.038 | 6.154 | 5.890 | 5.991 | 75,781 | -0.04(-0.65%) |
Mar 08, 2005 | 5.936 | 6.131 | 5.851 | 6.030 | 155,620 | +0.07(+1.18%) |
Mar 07, 2005 | 6.217 | 6.232 | 5.851 | 5.960 | 181,249 | -0.25(-4.02%) |
Mar 04, 2005 | 6.318 | 6.326 | 6.170 | 6.209 | 78,976 | +0.05(+0.76%) |
Mar 03, 2005 | 6.139 | 6.310 | 6.084 | 6.162 | 71,056 | -0.13(-2.10%) |
Mar 02, 2005 | 6.310 | 6.373 | 6.217 | 6.295 | 66,721 | -0.05(-0.74%) |