Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.360 | 4.440 | 4.290 | 4.420 | 141,237 | +0.03(+0.68%) |
May 27, 2005 | 4.450 | 4.450 | 4.350 | 4.390 | 247,291 | -0.03(-0.68%) |
May 26, 2005 | 4.450 | 4.450 | 4.270 | 4.420 | 187,540 | +0.15(+3.51%) |
May 25, 2005 | 4.290 | 4.360 | 4.250 | 4.270 | 127,475 | -0.08(-1.84%) |
May 24, 2005 | 4.500 | 4.500 | 4.300 | 4.350 | 154,200 | -0.10(-2.25%) |
May 23, 2005 | 4.520 | 4.600 | 4.350 | 4.450 | 658,826 | -0.02(-0.45%) |
May 20, 2005 | 4.650 | 4.650 | 4.370 | 4.470 | 2,231,084 | +0.40(+9.83%) |
May 19, 2005 | 4.130 | 4.180 | 4.011 | 4.070 | 196,335 | -0.08(-1.93%) |
May 18, 2005 | 4.320 | 4.350 | 4.080 | 4.150 | 144,600 | -0.15(-3.49%) |
May 17, 2005 | 4.120 | 4.490 | 4.120 | 4.300 | 59,442 | +0.18(+4.37%) |
May 16, 2005 | 4.170 | 4.300 | 4.080 | 4.120 | 139,321 | -0.05(-1.20%) |
May 13, 2005 | 4.300 | 4.300 | 3.970 | 4.170 | 205,403 | -0.23(-5.23%) |
May 12, 2005 | 4.420 | 4.540 | 4.370 | 4.400 | 186,726 | -0.01(-0.23%) |
May 11, 2005 | 4.560 | 4.560 | 4.380 | 4.410 | 121,469 | -0.08(-1.78%) |
May 10, 2005 | 4.220 | 4.550 | 4.180 | 4.490 | 216,455 | +0.19(+4.42%) |
May 09, 2005 | 4.170 | 4.300 | 4.140 | 4.300 | 52,137 | +0.16(+3.86%) |
May 06, 2005 | 4.300 | 4.340 | 4.100 | 4.140 | 90,291 | -0.06(-1.43%) |
May 05, 2005 | 4.100 | 4.290 | 4.100 | 4.200 | 106,954 | +0.06(+1.45%) |
May 04, 2005 | 3.980 | 4.360 | 3.920 | 4.140 | 169,117 | +0.20(+5.08%) |
May 03, 2005 | 3.870 | 3.970 | 3.830 | 3.940 | 101,880 | +0.10(+2.60%) |
May 02, 2005 | 3.900 | 3.940 | 3.770 | 3.840 | 77,090 | -0.04(-1.03%) |
Apr 29, 2005 | 3.780 | 3.900 | 3.770 | 3.880 | 71,732 | +0.11(+2.92%) |
Apr 28, 2005 | 3.820 | 3.890 | 3.770 | 3.770 | 155,477 | -0.07(-1.82%) |
Apr 27, 2005 | 3.850 | 3.910 | 3.820 | 3.840 | 106,567 | -0.03(-0.78%) |
Apr 26, 2005 | 3.840 | 3.930 | 3.770 | 3.870 | 147,079 | +0.04(+1.18%) |
Apr 25, 2005 | 3.920 | 3.920 | 3.750 | 3.825 | 134,703 | -0.02(-0.65%) |
Apr 22, 2005 | 3.720 | 3.930 | 3.660 | 3.850 | 179,782 | +0.14(+3.77%) |
Apr 21, 2005 | 3.560 | 3.720 | 3.540 | 3.710 | 169,779 | +0.15(+4.21%) |
Apr 20, 2005 | 3.920 | 3.980 | 3.530 | 3.560 | 182,044 | -0.40(-10.10%) |
Apr 19, 2005 | 3.670 | 4.000 | 3.640 | 3.960 | 253,655 | +0.34(+9.39%) |
Apr 18, 2005 | 3.490 | 3.670 | 3.130 | 3.620 | 270,296 | +0.16(+4.62%) |
Apr 15, 2005 | 3.600 | 3.800 | 3.380 | 3.460 | 156,219 | -0.12(-3.35%) |
Apr 14, 2005 | 3.770 | 3.900 | 3.510 | 3.580 | 218,252 | -0.27(-7.01%) |
Apr 13, 2005 | 3.810 | 3.900 | 3.760 | 3.850 | 144,796 | +0.06(+1.58%) |
Apr 12, 2005 | 3.700 | 3.840 | 3.620 | 3.790 | 158,671 | +0.12(+3.27%) |
Apr 11, 2005 | 3.860 | 3.860 | 3.670 | 3.670 | 53,639 | -0.18(-4.68%) |
Apr 08, 2005 | 3.820 | 3.860 | 3.750 | 3.850 | 84,940 | +0.04(+1.05%) |
Apr 07, 2005 | 3.730 | 3.880 | 3.623 | 3.810 | 184,178 | +0.12(+3.25%) |
Apr 06, 2005 | 3.490 | 3.800 | 3.430 | 3.690 | 245,907 | +0.18(+5.13%) |
Apr 05, 2005 | 3.660 | 3.870 | 3.460 | 3.510 | 126,645 | -0.11(-3.04%) |
Apr 04, 2005 | 3.800 | 3.810 | 3.539 | 3.620 | 234,859 | -0.13(-3.47%) |
Apr 01, 2005 | 3.920 | 4.000 | 3.700 | 3.750 | 155,620 | -0.19(-4.82%) |
Mar 31, 2005 | 4.130 | 4.130 | 3.820 | 3.940 | 229,196 | -0.16(-3.90%) |
Mar 30, 2005 | 3.890 | 4.100 | 3.810 | 4.100 | 157,997 | +0.22(+5.81%) |
Mar 29, 2005 | 3.960 | 4.090 | 3.770 | 3.875 | 422,918 | -0.12(-3.12%) |
Mar 28, 2005 | 4.180 | 4.180 | 3.950 | 4.000 | 271,909 | -0.04(-0.99%) |
Mar 24, 2005 | 4.100 | 4.170 | 4.000 | 4.040 | 142,827 | -0.06(-1.46%) |
Mar 23, 2005 | 4.040 | 4.210 | 3.970 | 4.100 | 307,451 | +0.04(+0.99%) |
Mar 22, 2005 | 4.130 | 4.130 | 3.960 | 4.060 | 206,536 | +0.11(+2.78%) |
Mar 21, 2005 | 4.030 | 4.140 | 3.820 | 3.950 | 164,361 | -0.06(-1.50%) |
Mar 18, 2005 | 4.070 | 4.250 | 3.950 | 4.010 | 358,876 | -0.18(-4.30%) |
Mar 17, 2005 | 4.180 | 4.230 | 4.010 | 4.190 | 223,963 | +0.09(+2.20%) |
Mar 16, 2005 | 4.180 | 4.380 | 4.040 | 4.100 | 307,431 | -0.10(-2.38%) |
Mar 15, 2005 | 4.420 | 4.420 | 4.149 | 4.200 | 182,572 | -0.20(-4.55%) |
Mar 14, 2005 | 4.200 | 4.500 | 4.110 | 4.400 | 205,469 | +0.09(+2.09%) |
Mar 11, 2005 | 4.300 | 4.510 | 4.100 | 4.310 | 248,083 | -0.10(-2.27%) |
Mar 10, 2005 | 4.490 | 4.530 | 4.310 | 4.410 | 113,050 | -0.03(-0.68%) |
Mar 09, 2005 | 4.470 | 4.470 | 4.200 | 4.440 | 179,075 | +0.06(+1.37%) |
Mar 08, 2005 | 4.550 | 4.550 | 4.300 | 4.380 | 112,652 | -0.06(-1.35%) |
Mar 07, 2005 | 4.600 | 4.650 | 4.440 | 4.440 | 205,011 | -0.14(-3.06%) |
Mar 04, 2005 | 4.550 | 4.650 | 4.440 | 4.580 | 186,451 | +0.03(+0.66%) |
Mar 03, 2005 | 4.950 | 4.950 | 4.490 | 4.550 | 380,473 | -0.27(-5.60%) |
Mar 02, 2005 | 4.660 | 4.950 | 4.610 | 4.820 | 864,134 | +0.26(+5.70%) |