Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.247 | 3.376 | 3.064 | 3.227 | 221,546 | +0.01(+0.38%) |
May 27, 2005 | 2.965 | 3.385 | 2.941 | 3.215 | 513,491 | +0.21(+7.08%) |
May 26, 2005 | 3.114 | 3.114 | 2.933 | 3.002 | 236,553 | -0.10(-3.26%) |
May 25, 2005 | 2.965 | 3.242 | 2.745 | 3.104 | 1,014,390 | +0.14(+4.67%) |
May 24, 2005 | 2.325 | 3.002 | 2.273 | 2.965 | 1,584,121 | -1.18(-28.49%) |
May 23, 2005 | 4.053 | 4.201 | 4.053 | 4.146 | 43,300 | -0.04(-1.06%) |
May 20, 2005 | 4.048 | 4.221 | 3.983 | 4.191 | 117,762 | -0.07(-1.62%) |
May 19, 2005 | 4.127 | 4.260 | 4.053 | 4.260 | 35,611 | +0.12(+2.99%) |
May 18, 2005 | 4.394 | 4.394 | 4.058 | 4.137 | 67,986 | -0.11(-2.67%) |
May 17, 2005 | 4.226 | 4.285 | 4.107 | 4.250 | 60,297 | -0.04(-1.04%) |
May 16, 2005 | 4.399 | 4.399 | 4.077 | 4.295 | 36,016 | -0.02(-0.46%) |
May 13, 2005 | 4.201 | 4.315 | 4.028 | 4.315 | 38,849 | +0.01(+0.34%) |
May 12, 2005 | 4.448 | 4.448 | 4.206 | 4.300 | 22,662 | -0.01(-0.23%) |
May 11, 2005 | 4.497 | 4.497 | 4.156 | 4.310 | 93,885 | +0.00(+0.00%) |
May 10, 2005 | 4.324 | 4.423 | 4.275 | 4.310 | 32,374 | -0.01(-0.34%) |
May 09, 2005 | 4.231 | 4.547 | 4.221 | 4.324 | 77,293 | -0.05(-1.13%) |
May 06, 2005 | 4.893 | 4.893 | 4.285 | 4.374 | 188,581 | +0.17(+4.00%) |
May 05, 2005 | 4.438 | 4.438 | 4.053 | 4.206 | 55,441 | -0.13(-2.96%) |
May 04, 2005 | 4.151 | 4.428 | 4.122 | 4.334 | 97,932 | +0.21(+5.03%) |
May 03, 2005 | 4.013 | 4.127 | 4.013 | 4.127 | 117,762 | +0.07(+1.83%) |
May 02, 2005 | 4.033 | 4.122 | 3.983 | 4.053 | 30,351 | +0.02(+0.49%) |
Apr 29, 2005 | 4.048 | 4.240 | 4.003 | 4.033 | 37,635 | -0.13(-3.20%) |
Apr 28, 2005 | 4.329 | 4.399 | 4.067 | 4.166 | 58,678 | -0.13(-2.99%) |
Apr 27, 2005 | 4.275 | 4.423 | 4.003 | 4.295 | 103,598 | -0.00(-0.11%) |
Apr 26, 2005 | 4.399 | 4.423 | 4.142 | 4.300 | 89,839 | +0.08(+1.87%) |
Apr 25, 2005 | 3.949 | 4.231 | 3.934 | 4.221 | 42,086 | +0.24(+6.09%) |
Apr 22, 2005 | 3.830 | 3.993 | 3.830 | 3.978 | 57,059 | +0.09(+2.29%) |
Apr 21, 2005 | 3.969 | 4.048 | 3.880 | 3.889 | 122,213 | +0.08(+2.08%) |
Apr 20, 2005 | 4.048 | 4.201 | 3.801 | 3.810 | 23,066 | -0.20(-5.05%) |
Apr 19, 2005 | 3.885 | 4.171 | 3.875 | 4.013 | 63,939 | +0.08(+2.01%) |
Apr 18, 2005 | 3.954 | 3.998 | 3.929 | 3.934 | 16,591 | -0.03(-0.75%) |
Apr 15, 2005 | 4.226 | 4.226 | 3.954 | 3.964 | 66,367 | -0.28(-6.53%) |
Apr 14, 2005 | 4.542 | 4.542 | 4.235 | 4.240 | 65,153 | -0.07(-1.72%) |
Apr 13, 2005 | 4.107 | 4.344 | 4.107 | 4.315 | 16,996 | +0.11(+2.71%) |
Apr 12, 2005 | 4.403 | 4.403 | 4.092 | 4.201 | 160,253 | -0.21(-4.82%) |
Apr 11, 2005 | 4.478 | 4.522 | 4.413 | 4.413 | 33,588 | -0.05(-1.22%) |
Apr 08, 2005 | 4.394 | 4.487 | 4.394 | 4.468 | 51,799 | +0.03(+0.78%) |
Apr 07, 2005 | 4.567 | 4.567 | 4.324 | 4.433 | 118,976 | +0.18(+4.18%) |
Apr 06, 2005 | 4.250 | 4.547 | 4.250 | 4.255 | 303,510 | +0.01(+0.23%) |
Apr 05, 2005 | 4.176 | 4.300 | 4.107 | 4.245 | 67,176 | +0.07(+1.66%) |
Apr 04, 2005 | 4.324 | 4.389 | 4.161 | 4.176 | 73,651 | +0.00(+0.00%) |
Apr 01, 2005 | 4.156 | 4.255 | 4.072 | 4.176 | 39,658 | -0.02(-0.47%) |
Mar 31, 2005 | 4.082 | 4.250 | 4.082 | 4.196 | 106,430 | +0.04(+1.07%) |
Mar 30, 2005 | 4.097 | 4.171 | 4.077 | 4.151 | 93,076 | +0.07(+1.69%) |
Mar 29, 2005 | 4.201 | 4.201 | 4.033 | 4.082 | 80,126 | +0.01(+0.36%) |
Mar 28, 2005 | 4.043 | 4.151 | 3.969 | 4.067 | 72,033 | +0.02(+0.61%) |
Mar 24, 2005 | 3.944 | 4.067 | 3.909 | 4.043 | 84,173 | +0.24(+6.23%) |
Mar 23, 2005 | 3.904 | 3.904 | 3.781 | 3.805 | 46,133 | -0.02(-0.52%) |
Mar 22, 2005 | 3.865 | 4.003 | 3.810 | 3.825 | 34,802 | +0.05(+1.31%) |
Mar 21, 2005 | 3.880 | 3.885 | 3.776 | 3.776 | 19,019 | -0.07(-1.93%) |
Mar 18, 2005 | 3.870 | 3.944 | 3.781 | 3.850 | 49,371 | -0.07(-1.77%) |
Mar 17, 2005 | 3.855 | 3.924 | 3.830 | 3.919 | 90,243 | +0.09(+2.32%) |
Mar 16, 2005 | 3.855 | 3.875 | 3.736 | 3.830 | 39,254 | -0.04(-1.15%) |
Mar 15, 2005 | 3.805 | 3.880 | 3.707 | 3.875 | 86,601 | +0.07(+1.82%) |
Mar 14, 2005 | 3.667 | 3.805 | 3.657 | 3.805 | 162,276 | +0.13(+3.63%) |
Mar 11, 2005 | 3.657 | 3.677 | 3.657 | 3.672 | 16,187 | +0.00(+0.00%) |
Mar 10, 2005 | 3.657 | 3.741 | 3.642 | 3.672 | 81,745 | +0.03(+0.95%) |
Mar 09, 2005 | 3.682 | 3.712 | 3.637 | 3.637 | 16,591 | +0.00(+0.14%) |
Mar 08, 2005 | 3.657 | 3.672 | 3.623 | 3.632 | 25,090 | -0.03(-0.81%) |
Mar 07, 2005 | 3.583 | 3.805 | 3.583 | 3.662 | 74,865 | -0.02(-0.54%) |
Mar 04, 2005 | 3.583 | 3.682 | 3.583 | 3.682 | 40,063 | +0.02(+0.68%) |
Mar 03, 2005 | 3.583 | 3.672 | 3.583 | 3.657 | 53,417 | +0.00(+0.00%) |
Mar 02, 2005 | 3.657 | 3.682 | 3.603 | 3.657 | 80,126 | -0.01(-0.40%) |