Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.120 | 4.120 | 4.000 | 4.000 | 6,188 | -0.19(-4.51%) |
May 27, 2005 | 4.100 | 4.220 | 4.070 | 4.189 | 5,720 | +0.09(+2.17%) |
May 26, 2005 | 4.060 | 4.100 | 4.060 | 4.100 | 700 | +0.04(+0.91%) |
May 25, 2005 | 4.080 | 4.110 | 4.063 | 4.063 | 2,050 | -0.02(-0.42%) |
May 24, 2005 | 4.040 | 4.100 | 4.000 | 4.080 | 3,300 | +0.09(+2.26%) |
May 23, 2005 | 4.050 | 4.060 | 3.950 | 3.990 | 7,700 | -0.02(-0.50%) |
May 20, 2005 | 4.020 | 4.020 | 4.010 | 4.010 | 2,100 | +0.02(+0.50%) |
May 19, 2005 | 4.020 | 4.040 | 3.950 | 3.990 | 6,300 | +0.00(+0.00%) |
May 18, 2005 | 3.910 | 4.100 | 3.910 | 3.990 | 8,300 | +0.02(+0.48%) |
May 17, 2005 | 3.960 | 4.066 | 3.950 | 3.971 | 2,366 | +0.06(+1.56%) |
May 16, 2005 | 4.000 | 4.100 | 3.910 | 3.910 | 4,225 | +0.00(+0.00%) |
May 13, 2005 | 4.100 | 4.140 | 3.910 | 3.910 | 15,067 | -0.13(-3.22%) |
May 12, 2005 | 3.980 | 4.040 | 3.980 | 4.040 | 895 | -0.05(-1.22%) |
May 11, 2005 | 3.930 | 4.090 | 3.820 | 4.090 | 13,508 | -0.06(-1.45%) |
May 10, 2005 | 4.179 | 4.179 | 4.040 | 4.150 | 900 | -0.04(-0.95%) |
May 09, 2005 | 3.990 | 4.210 | 3.930 | 4.190 | 4,150 | +0.01(+0.24%) |
May 06, 2005 | 4.050 | 4.180 | 3.930 | 4.180 | 8,339 | +0.13(+3.21%) |
May 05, 2005 | 3.960 | 4.160 | 3.960 | 4.050 | 6,700 | +0.00(+0.00%) |
May 04, 2005 | 4.099 | 4.120 | 4.000 | 4.050 | 12,260 | -0.08(-1.94%) |
May 03, 2005 | 4.340 | 4.340 | 4.000 | 4.130 | 15,553 | +0.05(+1.23%) |
May 02, 2005 | 4.210 | 4.210 | 4.080 | 4.080 | 9,338 | -0.23(-5.34%) |
Apr 29, 2005 | 4.120 | 4.310 | 4.120 | 4.310 | 3,200 | +0.05(+1.17%) |
Apr 28, 2005 | 4.270 | 4.276 | 4.260 | 4.260 | 4,905 | +0.00(+0.00%) |
Apr 27, 2005 | 4.151 | 4.300 | 4.110 | 4.260 | 10,200 | +0.06(+1.43%) |
Apr 26, 2005 | 4.130 | 4.220 | 4.130 | 4.200 | 11,158 | +0.00(+0.00%) |
Apr 25, 2005 | 4.260 | 4.300 | 4.120 | 4.200 | 4,149 | -0.05(-1.18%) |
Apr 22, 2005 | 4.210 | 4.360 | 4.210 | 4.250 | 14,167 | -0.28(-6.18%) |
Apr 21, 2005 | 4.600 | 4.700 | 4.320 | 4.530 | 20,875 | -0.07(-1.52%) |
Apr 20, 2005 | 4.500 | 5.700 | 4.500 | 4.600 | 201,243 | +0.28(+6.48%) |
Apr 19, 2005 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | +0.14(+3.35%) |
Apr 15, 2005 | 4.192 | 4.250 | 4.150 | 4.180 | 7,281 | -0.02(-0.48%) |
Apr 14, 2005 | 4.200 | 4.220 | 4.200 | 4.200 | 800 | +0.00(+0.00%) |
Apr 13, 2005 | 4.210 | 4.238 | 4.200 | 4.200 | 1,050 | +0.00(+0.00%) |
Apr 12, 2005 | 4.240 | 4.350 | 4.160 | 4.200 | 5,900 | -0.04(-0.94%) |
Apr 11, 2005 | 4.340 | 4.340 | 4.240 | 4.240 | 1,475 | -0.05(-1.17%) |
Apr 08, 2005 | 4.150 | 4.290 | 4.120 | 4.290 | 2,400 | +0.13(+3.12%) |
Apr 07, 2005 | 4.160 | 4.251 | 4.160 | 4.160 | 5,903 | -0.01(-0.26%) |
Apr 06, 2005 | 4.250 | 4.250 | 4.170 | 4.171 | 3,744 | -0.08(-1.86%) |
Apr 05, 2005 | 4.100 | 4.300 | 4.100 | 4.250 | 7,500 | +0.00(+0.00%) |
Apr 04, 2005 | 4.250 | 4.250 | 4.180 | 4.250 | 3,340 | -0.00(-0.02%) |
Apr 01, 2005 | 4.390 | 4.399 | 4.251 | 4.251 | 2,100 | -0.01(-0.21%) |
Mar 31, 2005 | 4.200 | 4.300 | 4.140 | 4.260 | 9,000 | -0.04(-0.93%) |
Mar 30, 2005 | 4.350 | 4.350 | 4.300 | 4.300 | 1,320 | +0.05(+1.18%) |
Mar 29, 2005 | 4.320 | 4.350 | 4.250 | 4.250 | 4,780 | -0.02(-0.47%) |
Mar 28, 2005 | 4.210 | 4.319 | 4.210 | 4.270 | 7,688 | -0.07(-1.61%) |
Mar 24, 2005 | 4.300 | 4.350 | 4.210 | 4.340 | 9,150 | +0.04(+0.93%) |
Mar 23, 2005 | 4.400 | 4.400 | 4.300 | 4.300 | 11,205 | -0.11(-2.52%) |
Mar 22, 2005 | 4.500 | 4.520 | 4.400 | 4.411 | 7,743 | -0.09(-1.98%) |
Mar 21, 2005 | 4.570 | 4.570 | 4.500 | 4.500 | 7,595 | -0.10(-2.17%) |
Mar 18, 2005 | 4.620 | 4.640 | 4.560 | 4.600 | 1,950 | -0.05(-1.08%) |
Mar 17, 2005 | 4.620 | 4.650 | 4.620 | 4.650 | 922 | +0.03(+0.65%) |
Mar 16, 2005 | 4.800 | 4.800 | 4.620 | 4.620 | 7,289 | -0.08(-1.70%) |
Mar 15, 2005 | 4.700 | 4.731 | 4.700 | 4.700 | 2,170 | -0.02(-0.42%) |
Mar 14, 2005 | 4.850 | 4.850 | 4.674 | 4.720 | 5,795 | +0.09(+1.94%) |
Mar 11, 2005 | 4.640 | 4.690 | 4.520 | 4.630 | 14,925 | +0.12(+2.66%) |
Mar 10, 2005 | 4.590 | 4.600 | 4.510 | 4.510 | 6,525 | -0.06(-1.31%) |
Mar 09, 2005 | 4.570 | 4.600 | 4.510 | 4.570 | 5,398 | +0.04(+0.86%) |
Mar 08, 2005 | 4.590 | 4.600 | 4.500 | 4.531 | 12,211 | -0.04(-0.88%) |
Mar 07, 2005 | 4.590 | 4.590 | 4.520 | 4.571 | 5,020 | -0.03(-0.63%) |
Mar 04, 2005 | 4.520 | 4.650 | 4.520 | 4.600 | 10,430 | -0.06(-1.29%) |
Mar 03, 2005 | 4.510 | 4.730 | 4.510 | 4.660 | 8,510 | -0.01(-0.21%) |
Mar 02, 2005 | 4.850 | 4.850 | 4.550 | 4.670 | 7,570 | -0.08(-1.68%) |