Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.992 | 4.050 | 3.980 | 4.018 | 535,350 | -0.01(-0.25%) |
May 27, 2005 | 4.054 | 4.058 | 4.000 | 4.028 | 635,150 | -0.01(-0.35%) |
May 26, 2005 | 3.953 | 4.042 | 3.939 | 4.042 | 756,530 | +0.07(+1.81%) |
May 25, 2005 | 4.014 | 4.024 | 3.926 | 3.970 | 730,660 | -0.05(-1.34%) |
May 24, 2005 | 3.958 | 4.033 | 3.958 | 4.024 | 1,267,000 | +0.05(+1.16%) |
May 23, 2005 | 4.008 | 4.018 | 3.932 | 3.978 | 861,990 | -0.03(-0.77%) |
May 20, 2005 | 3.998 | 4.014 | 3.900 | 4.009 | 706,720 | +0.01(+0.30%) |
May 19, 2005 | 3.921 | 4.044 | 3.921 | 3.997 | 955,410 | +0.07(+1.91%) |
May 18, 2005 | 3.905 | 4.035 | 3.827 | 3.922 | 1,346,000 | +0.04(+1.03%) |
May 17, 2005 | 3.827 | 3.896 | 3.803 | 3.882 | 944,220 | +0.02(+0.44%) |
May 16, 2005 | 3.832 | 3.865 | 3.811 | 3.865 | 861,440 | +0.00(+0.00%) |
May 13, 2005 | 3.828 | 3.891 | 3.813 | 3.865 | 869,970 | +0.02(+0.42%) |
May 12, 2005 | 3.862 | 3.887 | 3.828 | 3.849 | 1,325,420 | -0.01(-0.31%) |
May 11, 2005 | 3.883 | 3.883 | 3.780 | 3.861 | 698,050 | +0.01(+0.21%) |
May 10, 2005 | 3.786 | 3.868 | 3.786 | 3.853 | 1,111,900 | +0.00(+0.08%) |
May 09, 2005 | 3.801 | 3.850 | 3.799 | 3.850 | 932,710 | +0.04(+1.16%) |
May 06, 2005 | 3.823 | 3.824 | 3.752 | 3.806 | 691,280 | -0.00(-0.13%) |
May 05, 2005 | 3.813 | 3.820 | 3.775 | 3.811 | 1,166,170 | -0.01(-0.29%) |
May 04, 2005 | 3.795 | 3.861 | 3.778 | 3.822 | 1,920,210 | +0.01(+0.26%) |
May 03, 2005 | 3.871 | 3.925 | 3.731 | 3.812 | 1,697,660 | -0.11(-2.85%) |
May 02, 2005 | 3.995 | 3.995 | 3.856 | 3.924 | 1,255,600 | -0.03(-0.78%) |
Apr 29, 2005 | 3.806 | 3.994 | 3.806 | 3.955 | 4,500,360 | +0.14(+3.64%) |
Apr 28, 2005 | 3.699 | 3.859 | 3.690 | 3.816 | 2,656,480 | +0.08(+2.09%) |
Apr 27, 2005 | 3.709 | 3.804 | 3.625 | 3.738 | 1,463,460 | +0.04(+1.22%) |
Apr 26, 2005 | 3.760 | 3.809 | 3.673 | 3.693 | 1,148,840 | -0.10(-2.66%) |
Apr 25, 2005 | 3.800 | 3.869 | 3.779 | 3.794 | 1,725,120 | +0.01(+0.24%) |
Apr 22, 2005 | 3.688 | 3.804 | 3.688 | 3.785 | 1,696,360 | +0.06(+1.64%) |
Apr 21, 2005 | 3.509 | 3.910 | 3.450 | 3.724 | 8,245,900 | +0.35(+10.44%) |
Apr 20, 2005 | 3.350 | 3.444 | 3.293 | 3.372 | 10,415,940 | -0.08(-2.26%) |
Apr 19, 2005 | 3.390 | 3.450 | 3.338 | 3.450 | 2,116,210 | +0.07(+2.07%) |
Apr 18, 2005 | 3.356 | 3.428 | 3.356 | 3.380 | 1,876,920 | -0.01(-0.29%) |
Apr 15, 2005 | 3.483 | 3.510 | 3.360 | 3.390 | 2,045,870 | -0.10(-2.75%) |
Apr 14, 2005 | 3.566 | 3.591 | 3.484 | 3.486 | 1,176,800 | -0.10(-2.73%) |
Apr 13, 2005 | 3.582 | 3.646 | 3.549 | 3.584 | 737,170 | -0.03(-0.94%) |
Apr 12, 2005 | 3.566 | 3.646 | 3.506 | 3.618 | 2,026,160 | +0.03(+0.75%) |
Apr 11, 2005 | 3.658 | 3.669 | 3.574 | 3.591 | 1,051,730 | -0.04(-1.18%) |
Apr 08, 2005 | 3.643 | 3.651 | 3.582 | 3.634 | 1,055,190 | -0.05(-1.25%) |
Apr 07, 2005 | 3.663 | 3.712 | 3.560 | 3.680 | 1,335,080 | -0.02(-0.54%) |
Apr 06, 2005 | 3.573 | 3.745 | 3.573 | 3.700 | 3,363,960 | +0.13(+3.55%) |
Apr 05, 2005 | 3.610 | 3.611 | 3.568 | 3.573 | 1,817,590 | -0.00(-0.03%) |
Apr 04, 2005 | 3.597 | 3.625 | 3.570 | 3.574 | 2,494,840 | -0.05(-1.38%) |
Apr 01, 2005 | 3.709 | 3.711 | 3.601 | 3.624 | 2,116,590 | -0.06(-1.66%) |
Mar 31, 2005 | 3.742 | 3.742 | 3.661 | 3.685 | 1,698,030 | -0.04(-0.94%) |
Mar 30, 2005 | 3.780 | 3.788 | 3.608 | 3.720 | 4,290,350 | -0.03(-0.80%) |
Mar 29, 2005 | 3.764 | 3.769 | 3.724 | 3.750 | 681,450 | -0.01(-0.37%) |
Mar 28, 2005 | 3.703 | 3.771 | 3.682 | 3.764 | 1,164,600 | +0.03(+0.70%) |
Mar 24, 2005 | 3.814 | 3.814 | 3.680 | 3.738 | 1,336,050 | -0.03(-0.88%) |
Mar 23, 2005 | 3.757 | 3.798 | 3.724 | 3.771 | 1,468,080 | -0.02(-0.63%) |
Mar 22, 2005 | 3.750 | 3.804 | 3.750 | 3.795 | 521,380 | -0.00(-0.08%) |
Mar 21, 2005 | 3.853 | 3.853 | 3.730 | 3.798 | 892,900 | -0.00(-0.05%) |
Mar 18, 2005 | 3.791 | 3.853 | 3.726 | 3.800 | 1,783,460 | -0.00(-0.08%) |
Mar 17, 2005 | 3.800 | 3.851 | 3.770 | 3.803 | 741,150 | +0.01(+0.29%) |
Mar 16, 2005 | 3.786 | 3.837 | 3.746 | 3.792 | 870,830 | -0.04(-0.94%) |
Mar 15, 2005 | 3.691 | 3.851 | 3.691 | 3.828 | 1,005,070 | +0.06(+1.54%) |
Mar 14, 2005 | 3.663 | 3.849 | 3.663 | 3.770 | 1,682,350 | +0.06(+1.62%) |
Mar 11, 2005 | 3.710 | 3.753 | 3.677 | 3.710 | 902,170 | -0.00(-0.03%) |
Mar 10, 2005 | 3.708 | 3.792 | 3.660 | 3.711 | 1,651,030 | -0.01(-0.24%) |
Mar 09, 2005 | 3.707 | 3.786 | 3.660 | 3.720 | 635,100 | -0.01(-0.40%) |
Mar 08, 2005 | 3.763 | 3.765 | 3.679 | 3.735 | 807,880 | -0.03(-0.74%) |
Mar 07, 2005 | 3.934 | 3.959 | 3.751 | 3.763 | 1,284,360 | -0.15(-3.88%) |
Mar 04, 2005 | 3.809 | 3.922 | 3.809 | 3.915 | 2,409,300 | +0.14(+3.79%) |
Mar 03, 2005 | 3.768 | 3.796 | 3.689 | 3.772 | 1,423,760 | +0.06(+1.62%) |
Mar 02, 2005 | 3.740 | 3.778 | 3.691 | 3.712 | 1,173,950 | +0.01(+0.35%) |