Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.961 | 5.068 | 4.916 | 5.046 | 6,349,739 | +0.09(+1.91%) |
May 27, 2005 | 5.036 | 5.048 | 4.948 | 4.951 | 6,101,831 | -0.07(-1.39%) |
May 26, 2005 | 4.983 | 5.068 | 4.898 | 5.021 | 6,405,097 | +0.07(+1.41%) |
May 25, 2005 | 4.891 | 4.998 | 4.861 | 4.951 | 7,968,764 | +0.06(+1.33%) |
May 24, 2005 | 4.799 | 4.921 | 4.769 | 4.886 | 7,369,452 | +0.09(+1.92%) |
May 23, 2005 | 4.487 | 4.851 | 4.422 | 4.794 | 9,925,555 | +0.18(+4.00%) |
May 20, 2005 | 4.338 | 4.632 | 4.323 | 4.609 | 10,887,102 | +0.20(+4.46%) |
May 19, 2005 | 4.300 | 4.512 | 4.300 | 4.412 | 20,718,386 | +0.46(+11.74%) |
May 18, 2005 | 3.889 | 4.011 | 3.841 | 3.949 | 4,404,181 | +0.04(+1.15%) |
May 17, 2005 | 3.707 | 3.926 | 3.674 | 3.904 | 3,049,912 | +0.15(+4.12%) |
May 16, 2005 | 3.707 | 3.784 | 3.684 | 3.749 | 1,801,546 | +0.04(+1.08%) |
May 13, 2005 | 3.739 | 3.772 | 3.627 | 3.709 | 3,705,385 | -0.03(-0.73%) |
May 12, 2005 | 3.802 | 3.859 | 3.724 | 3.737 | 1,811,174 | -0.07(-1.96%) |
May 11, 2005 | 3.851 | 3.906 | 3.812 | 3.812 | 2,086,360 | -0.05(-1.35%) |
May 10, 2005 | 3.804 | 3.914 | 3.799 | 3.864 | 2,962,864 | +0.01(+0.39%) |
May 09, 2005 | 3.777 | 3.864 | 3.772 | 3.849 | 3,673,293 | +0.02(+0.59%) |
May 06, 2005 | 3.739 | 3.864 | 3.722 | 3.827 | 3,110,485 | +0.08(+2.27%) |
May 05, 2005 | 3.727 | 3.764 | 3.664 | 3.742 | 2,919,139 | +0.01(+0.20%) |
May 04, 2005 | 3.627 | 3.742 | 3.612 | 3.734 | 1,406,818 | +0.12(+3.38%) |
May 03, 2005 | 3.552 | 3.667 | 3.522 | 3.612 | 1,646,704 | +0.04(+1.26%) |
May 02, 2005 | 3.610 | 3.610 | 3.512 | 3.567 | 1,487,850 | -0.03(-0.83%) |
Apr 29, 2005 | 3.612 | 3.662 | 3.565 | 3.597 | 1,494,268 | -0.01(-0.41%) |
Apr 28, 2005 | 3.679 | 3.682 | 3.592 | 3.612 | 1,387,965 | -0.07(-1.83%) |
Apr 27, 2005 | 3.585 | 3.679 | 3.542 | 3.679 | 1,902,635 | +0.09(+2.57%) |
Apr 26, 2005 | 3.490 | 3.597 | 3.389 | 3.587 | 3,883,895 | +0.10(+2.79%) |
Apr 25, 2005 | 3.627 | 3.650 | 3.440 | 3.490 | 4,273,809 | -0.14(-3.78%) |
Apr 22, 2005 | 3.762 | 3.762 | 3.597 | 3.627 | 3,369,626 | -0.13(-3.58%) |
Apr 21, 2005 | 3.600 | 3.787 | 3.597 | 3.762 | 4,118,966 | +0.16(+4.50%) |
Apr 20, 2005 | 3.590 | 3.635 | 3.565 | 3.600 | 2,093,580 | -0.02(-0.48%) |
Apr 19, 2005 | 3.590 | 3.687 | 3.552 | 3.617 | 3,839,769 | -0.10(-2.62%) |
Apr 18, 2005 | 3.602 | 3.732 | 3.552 | 3.714 | 1,927,907 | +0.12(+3.26%) |
Apr 15, 2005 | 3.727 | 3.749 | 3.582 | 3.597 | 3,378,451 | -0.16(-4.25%) |
Apr 14, 2005 | 3.807 | 3.814 | 3.692 | 3.757 | 3,166,245 | -0.09(-2.46%) |
Apr 13, 2005 | 3.939 | 4.083 | 3.827 | 3.851 | 5,793,751 | -0.04(-1.15%) |
Apr 12, 2005 | 3.869 | 3.914 | 3.769 | 3.896 | 4,567,448 | +0.08(+2.09%) |
Apr 11, 2005 | 3.807 | 3.849 | 3.804 | 3.817 | 834,784 | -0.01(-0.33%) |
Apr 08, 2005 | 3.832 | 3.834 | 3.799 | 3.829 | 1,551,632 | -0.02(-0.52%) |
Apr 07, 2005 | 3.784 | 3.894 | 3.752 | 3.849 | 1,481,030 | +0.04(+1.11%) |
Apr 06, 2005 | 3.789 | 3.849 | 3.734 | 3.807 | 2,797,993 | +0.00(+0.07%) |
Apr 05, 2005 | 3.739 | 3.864 | 3.739 | 3.804 | 2,973,294 | +0.08(+2.07%) |
Apr 04, 2005 | 3.694 | 3.744 | 3.667 | 3.727 | 1,202,635 | -0.01(-0.33%) |
Apr 01, 2005 | 3.627 | 3.747 | 3.627 | 3.739 | 2,266,875 | +0.00(+0.07%) |
Mar 31, 2005 | 3.640 | 3.794 | 3.640 | 3.737 | 2,528,423 | +0.12(+3.38%) |
Mar 30, 2005 | 3.555 | 3.625 | 3.480 | 3.615 | 2,367,162 | +0.05(+1.54%) |
Mar 29, 2005 | 3.610 | 3.677 | 3.530 | 3.560 | 1,751,403 | -0.04(-1.11%) |
Mar 28, 2005 | 3.652 | 3.687 | 3.590 | 3.600 | 1,994,096 | -0.06(-1.77%) |
Mar 24, 2005 | 3.428 | 3.697 | 3.415 | 3.664 | 4,057,992 | -0.02(-0.68%) |
Mar 23, 2005 | 3.747 | 3.759 | 3.640 | 3.689 | 1,628,652 | -0.07(-1.99%) |
Mar 22, 2005 | 3.819 | 3.859 | 3.727 | 3.764 | 1,385,959 | -0.06(-1.56%) |
Mar 21, 2005 | 3.739 | 3.856 | 3.729 | 3.824 | 2,300,973 | +0.08(+2.20%) |
Mar 18, 2005 | 3.901 | 3.904 | 3.739 | 3.742 | 3,020,228 | -0.12(-3.16%) |
Mar 17, 2005 | 3.817 | 3.916 | 3.817 | 3.864 | 3,514,841 | +0.14(+3.68%) |
Mar 16, 2005 | 3.807 | 3.899 | 3.662 | 3.727 | 3,694,955 | -0.08(-2.10%) |
Mar 15, 2005 | 3.839 | 3.889 | 3.739 | 3.807 | 1,738,566 | -0.07(-1.74%) |
Mar 14, 2005 | 3.814 | 3.914 | 3.814 | 3.874 | 1,259,999 | +0.01(+0.26%) |
Mar 11, 2005 | 3.881 | 3.886 | 3.812 | 3.864 | 1,121,604 | +0.00(+0.06%) |
Mar 10, 2005 | 4.013 | 4.013 | 3.615 | 3.861 | 3,481,947 | -0.20(-4.85%) |
Mar 09, 2005 | 4.183 | 4.195 | 4.028 | 4.058 | 1,710,486 | -0.12(-2.98%) |
Mar 08, 2005 | 4.113 | 4.193 | 4.068 | 4.183 | 1,677,191 | +0.07(+1.82%) |
Mar 07, 2005 | 4.088 | 4.146 | 4.071 | 4.108 | 1,566,475 | -0.03(-0.72%) |
Mar 04, 2005 | 4.193 | 4.193 | 4.051 | 4.138 | 1,897,420 | -0.05(-1.31%) |
Mar 03, 2005 | 4.225 | 4.228 | 4.131 | 4.193 | 1,980,457 | -0.02(-0.53%) |
Mar 02, 2005 | 4.181 | 4.235 | 4.143 | 4.215 | 3,019,826 | +0.10(+2.36%) |