Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.000 | 4.200 | 4.000 | 4.090 | 50,666 | +0.02(+0.49%) |
May 27, 2005 | 4.000 | 4.260 | 4.000 | 4.070 | 50,175 | +0.05(+1.24%) |
May 26, 2005 | 3.890 | 4.050 | 3.870 | 4.020 | 64,986 | +0.12(+3.08%) |
May 25, 2005 | 4.090 | 4.100 | 3.890 | 3.900 | 109,716 | -0.13(-3.23%) |
May 24, 2005 | 4.100 | 4.271 | 3.940 | 4.030 | 151,300 | -0.07(-1.71%) |
May 23, 2005 | 4.240 | 4.270 | 4.030 | 4.100 | 110,302 | -0.10(-2.38%) |
May 20, 2005 | 4.090 | 4.240 | 4.090 | 4.200 | 32,570 | +0.04(+0.96%) |
May 19, 2005 | 4.240 | 4.240 | 4.060 | 4.160 | 71,961 | -0.03(-0.72%) |
May 18, 2005 | 4.170 | 4.240 | 4.120 | 4.190 | 93,300 | +0.11(+2.77%) |
May 17, 2005 | 4.150 | 4.164 | 4.010 | 4.077 | 32,730 | -0.08(-1.99%) |
May 16, 2005 | 4.180 | 4.250 | 4.080 | 4.160 | 62,184 | +0.03(+0.73%) |
May 13, 2005 | 4.170 | 4.170 | 4.010 | 4.130 | 68,148 | -0.13(-3.05%) |
May 12, 2005 | 4.190 | 4.300 | 4.140 | 4.260 | 44,740 | +0.11(+2.65%) |
May 11, 2005 | 4.310 | 4.350 | 4.090 | 4.150 | 66,590 | -0.12(-2.81%) |
May 10, 2005 | 4.200 | 4.350 | 4.200 | 4.270 | 130,282 | -0.07(-1.61%) |
May 09, 2005 | 4.120 | 4.450 | 4.120 | 4.340 | 115,797 | +0.12(+2.75%) |
May 06, 2005 | 4.120 | 4.350 | 4.120 | 4.224 | 180,358 | +0.14(+3.53%) |
May 05, 2005 | 3.750 | 4.100 | 3.750 | 4.080 | 182,906 | +0.18(+4.62%) |
May 04, 2005 | 3.900 | 4.030 | 3.610 | 3.900 | 375,492 | +0.00(+0.00%) |
May 03, 2005 | 3.420 | 3.990 | 3.150 | 3.900 | 133,910 | +0.46(+13.37%) |
May 02, 2005 | 3.670 | 3.670 | 3.430 | 3.440 | 48,065 | -0.22(-6.01%) |
Apr 29, 2005 | 3.650 | 3.660 | 3.520 | 3.660 | 30,800 | +0.01(+0.27%) |
Apr 28, 2005 | 3.590 | 3.660 | 3.568 | 3.650 | 18,972 | +0.00(+0.00%) |
Apr 27, 2005 | 3.540 | 3.710 | 3.510 | 3.650 | 16,366 | +0.04(+1.11%) |
Apr 26, 2005 | 3.430 | 3.750 | 3.430 | 3.610 | 23,153 | +0.06(+1.69%) |
Apr 25, 2005 | 3.510 | 3.550 | 3.420 | 3.550 | 26,793 | -0.05(-1.39%) |
Apr 22, 2005 | 3.290 | 3.650 | 3.260 | 3.600 | 25,665 | +0.23(+6.82%) |
Apr 21, 2005 | 3.400 | 3.480 | 3.234 | 3.370 | 77,250 | -0.05(-1.46%) |
Apr 20, 2005 | 3.800 | 3.860 | 3.370 | 3.420 | 67,100 | -0.19(-5.26%) |
Apr 19, 2005 | 3.500 | 3.650 | 3.490 | 3.610 | 17,229 | +0.10(+2.85%) |
Apr 18, 2005 | 3.500 | 3.590 | 3.490 | 3.510 | 35,991 | +0.00(+0.00%) |
Apr 15, 2005 | 3.500 | 3.890 | 3.450 | 3.510 | 58,018 | -0.08(-2.23%) |
Apr 14, 2005 | 3.500 | 3.640 | 3.500 | 3.590 | 45,508 | +0.01(+0.28%) |
Apr 13, 2005 | 3.610 | 3.700 | 3.580 | 3.580 | 11,500 | -0.02(-0.56%) |
Apr 12, 2005 | 3.730 | 3.840 | 3.570 | 3.600 | 32,450 | -0.20(-5.26%) |
Apr 11, 2005 | 3.800 | 3.860 | 3.800 | 3.800 | 29,594 | -0.02(-0.52%) |
Apr 08, 2005 | 3.880 | 3.880 | 3.800 | 3.820 | 20,817 | -0.03(-0.78%) |
Apr 07, 2005 | 3.710 | 3.920 | 3.680 | 3.850 | 53,288 | +0.11(+2.94%) |
Apr 06, 2005 | 3.770 | 3.900 | 3.670 | 3.740 | 55,807 | -0.13(-3.36%) |
Apr 05, 2005 | 3.850 | 3.950 | 3.510 | 3.870 | 156,158 | +0.13(+3.48%) |
Apr 04, 2005 | 3.130 | 3.800 | 3.130 | 3.740 | 93,178 | +0.52(+16.15%) |
Apr 01, 2005 | 3.090 | 3.260 | 3.040 | 3.220 | 44,315 | +0.15(+4.89%) |
Mar 31, 2005 | 3.000 | 3.090 | 3.000 | 3.070 | 93,919 | +0.02(+0.66%) |
Mar 30, 2005 | 3.090 | 3.100 | 2.950 | 3.050 | 148,223 | -0.08(-2.56%) |
Mar 29, 2005 | 3.100 | 3.250 | 2.930 | 3.130 | 351,246 | -0.19(-5.72%) |
Mar 28, 2005 | 3.370 | 3.500 | 3.200 | 3.320 | 80,049 | -0.05(-1.48%) |
Mar 24, 2005 | 3.500 | 3.522 | 3.200 | 3.370 | 185,037 | -0.18(-5.07%) |
Mar 23, 2005 | 3.760 | 3.770 | 3.520 | 3.550 | 67,453 | -0.19(-5.08%) |
Mar 22, 2005 | 3.690 | 3.790 | 3.640 | 3.740 | 31,182 | +0.04(+1.08%) |
Mar 21, 2005 | 3.710 | 3.860 | 3.690 | 3.700 | 29,995 | -0.11(-2.89%) |
Mar 18, 2005 | 3.640 | 3.870 | 3.640 | 3.810 | 67,053 | +0.07(+1.87%) |
Mar 17, 2005 | 3.790 | 3.920 | 3.650 | 3.740 | 70,547 | -0.05(-1.40%) |
Mar 16, 2005 | 3.780 | 3.876 | 3.750 | 3.793 | 44,879 | +0.01(+0.34%) |
Mar 15, 2005 | 3.720 | 3.940 | 3.660 | 3.780 | 68,812 | +0.06(+1.61%) |
Mar 14, 2005 | 3.850 | 3.880 | 3.590 | 3.720 | 154,207 | -0.10(-2.62%) |
Mar 11, 2005 | 3.740 | 3.990 | 3.700 | 3.820 | 144,091 | +0.02(+0.53%) |
Mar 10, 2005 | 4.070 | 4.250 | 3.800 | 3.800 | 206,871 | -0.35(-8.43%) |
Mar 09, 2005 | 4.280 | 4.300 | 4.000 | 4.150 | 96,781 | -0.13(-3.04%) |
Mar 08, 2005 | 4.300 | 4.360 | 4.220 | 4.280 | 50,704 | -0.02(-0.47%) |
Mar 07, 2005 | 4.500 | 4.500 | 4.200 | 4.300 | 97,216 | -0.13(-2.93%) |
Mar 04, 2005 | 4.620 | 4.620 | 4.410 | 4.430 | 83,461 | -0.07(-1.56%) |
Mar 03, 2005 | 4.520 | 4.690 | 4.400 | 4.500 | 120,961 | +0.04(+0.90%) |
Mar 02, 2005 | 4.500 | 4.500 | 4.420 | 4.460 | 92,387 | -0.11(-2.41%) |