Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.000 | 4.020 | 3.800 | 3.970 | 740,549 | +0.04(+1.02%) |
May 27, 2005 | 3.920 | 3.966 | 3.860 | 3.930 | 54,032 | -0.02(-0.51%) |
May 26, 2005 | 3.900 | 3.960 | 3.790 | 3.950 | 129,800 | +0.05(+1.28%) |
May 25, 2005 | 3.750 | 3.950 | 3.700 | 3.900 | 295,997 | -0.05(-1.27%) |
May 24, 2005 | 3.980 | 3.980 | 3.700 | 3.950 | 586,000 | +0.00(+0.00%) |
May 23, 2005 | 4.000 | 4.140 | 3.900 | 3.950 | 812,760 | +0.00(+0.00%) |
May 20, 2005 | 3.850 | 3.980 | 3.850 | 3.950 | 428,901 | +0.12(+3.13%) |
May 19, 2005 | 3.900 | 3.900 | 3.780 | 3.830 | 1,050,875 | -0.07(-1.79%) |
May 18, 2005 | 3.790 | 3.900 | 3.650 | 3.900 | 426,300 | +0.13(+3.45%) |
May 17, 2005 | 3.870 | 3.874 | 3.660 | 3.770 | 151,961 | -0.12(-3.08%) |
May 16, 2005 | 3.970 | 4.000 | 3.500 | 3.890 | 328,671 | +0.04(+1.04%) |
May 13, 2005 | 4.070 | 4.070 | 3.750 | 3.850 | 147,627 | -0.09(-2.28%) |
May 12, 2005 | 4.100 | 4.220 | 3.750 | 3.940 | 316,952 | -0.16(-3.90%) |
May 11, 2005 | 4.120 | 4.400 | 4.000 | 4.100 | 160,818 | +0.00(+0.00%) |
May 10, 2005 | 4.150 | 4.400 | 3.750 | 4.100 | 339,894 | -0.02(-0.49%) |
May 09, 2005 | 4.160 | 4.240 | 4.120 | 4.120 | 97,666 | -0.01(-0.24%) |
May 06, 2005 | 4.250 | 4.390 | 4.100 | 4.130 | 196,500 | -0.02(-0.48%) |
May 05, 2005 | 4.300 | 4.300 | 4.100 | 4.150 | 111,651 | -0.05(-1.19%) |
May 04, 2005 | 4.390 | 4.420 | 4.200 | 4.200 | 553,814 | -0.13(-3.00%) |
May 03, 2005 | 4.220 | 4.350 | 4.220 | 4.330 | 206,510 | +0.13(+3.10%) |
May 02, 2005 | 4.100 | 4.200 | 4.000 | 4.200 | 1,191,017 | +0.15(+3.70%) |
Apr 29, 2005 | 4.130 | 4.130 | 3.520 | 4.050 | 2,515,276 | -0.10(-2.41%) |
Apr 28, 2005 | 4.310 | 4.310 | 4.100 | 4.150 | 808,737 | -0.15(-3.49%) |
Apr 27, 2005 | 4.370 | 4.370 | 4.290 | 4.300 | 289,254 | -0.07(-1.60%) |
Apr 26, 2005 | 4.380 | 4.380 | 4.330 | 4.370 | 149,814 | -0.01(-0.23%) |
Apr 25, 2005 | 4.360 | 4.400 | 4.350 | 4.380 | 259,099 | +0.06(+1.39%) |
Apr 22, 2005 | 4.260 | 4.380 | 4.250 | 4.320 | 385,745 | +0.03(+0.70%) |
Apr 21, 2005 | 4.380 | 4.480 | 4.230 | 4.290 | 791,270 | -0.11(-2.50%) |
Apr 20, 2005 | 4.600 | 4.620 | 4.370 | 4.400 | 307,623 | -0.22(-4.76%) |
Apr 19, 2005 | 4.650 | 4.680 | 4.600 | 4.620 | 758,867 | -0.03(-0.65%) |
Apr 18, 2005 | 4.650 | 4.700 | 4.550 | 4.650 | 286,827 | +0.00(+0.00%) |
Apr 15, 2005 | 4.710 | 4.710 | 4.600 | 4.650 | 40,507 | -0.06(-1.27%) |
Apr 14, 2005 | 4.600 | 4.710 | 4.580 | 4.710 | 68,703 | +0.06(+1.29%) |
Apr 13, 2005 | 4.700 | 4.720 | 4.600 | 4.650 | 30,117 | -0.03(-0.64%) |
Apr 12, 2005 | 4.780 | 4.780 | 4.650 | 4.680 | 415,553 | -0.09(-1.89%) |
Apr 11, 2005 | 4.740 | 4.790 | 4.680 | 4.770 | 114,073 | +0.04(+0.85%) |
Apr 08, 2005 | 4.700 | 4.780 | 4.670 | 4.730 | 511,201 | +0.23(+5.11%) |
Apr 07, 2005 | 4.500 | 4.530 | 4.470 | 4.500 | 258,914 | +0.01(+0.22%) |
Apr 06, 2005 | 4.610 | 4.650 | 4.490 | 4.490 | 183,814 | -0.16(-3.44%) |
Apr 05, 2005 | 4.540 | 4.700 | 4.510 | 4.650 | 161,409 | +0.10(+2.20%) |
Apr 04, 2005 | 4.690 | 4.700 | 4.550 | 4.550 | 93,945 | -0.14(-2.99%) |
Apr 01, 2005 | 4.750 | 4.800 | 4.618 | 4.690 | 602,146 | -0.06(-1.26%) |
Mar 31, 2005 | 4.720 | 4.750 | 4.610 | 4.750 | 478,878 | +0.00(+0.00%) |
Mar 30, 2005 | 4.650 | 4.750 | 4.650 | 4.750 | 111,446 | +0.10(+2.15%) |
Mar 29, 2005 | 4.770 | 4.780 | 4.620 | 4.650 | 2,269,012 | -0.10(-2.11%) |
Mar 28, 2005 | 4.790 | 4.800 | 4.600 | 4.750 | 111,074 | +0.01(+0.21%) |
Mar 24, 2005 | 4.800 | 4.810 | 4.600 | 4.740 | 874,537 | -0.06(-1.25%) |
Mar 23, 2005 | 4.900 | 4.920 | 4.800 | 4.800 | 385,536 | -0.07(-1.44%) |
Mar 22, 2005 | 4.910 | 4.910 | 4.840 | 4.870 | 325,300 | -0.03(-0.61%) |
Mar 21, 2005 | 4.860 | 4.920 | 4.800 | 4.900 | 701,283 | +0.05(+1.03%) |
Mar 18, 2005 | 4.740 | 4.860 | 4.720 | 4.850 | 816,481 | +0.15(+3.19%) |
Mar 17, 2005 | 4.630 | 4.750 | 4.620 | 4.700 | 247,886 | +0.08(+1.73%) |
Mar 16, 2005 | 4.640 | 4.650 | 4.580 | 4.620 | 175,639 | +0.02(+0.43%) |
Mar 15, 2005 | 4.630 | 4.710 | 4.600 | 4.600 | 526,856 | -0.05(-1.08%) |
Mar 14, 2005 | 4.640 | 4.670 | 4.500 | 4.650 | 229,846 | +0.01(+0.22%) |
Mar 11, 2005 | 4.520 | 4.640 | 4.450 | 4.640 | 145,591 | +0.14(+3.11%) |
Mar 10, 2005 | 4.650 | 4.680 | 4.450 | 4.500 | 1,168,044 | -0.20(-4.26%) |
Mar 09, 2005 | 4.920 | 4.920 | 4.600 | 4.700 | 395,504 | -0.20(-4.08%) |
Mar 08, 2005 | 4.930 | 4.950 | 4.830 | 4.900 | 78,876 | +0.00(+0.00%) |
Mar 07, 2005 | 4.950 | 4.950 | 4.810 | 4.900 | 189,184 | -0.02(-0.41%) |
Mar 04, 2005 | 4.850 | 4.930 | 4.800 | 4.920 | 934,364 | +0.13(+2.71%) |
Mar 03, 2005 | 4.800 | 4.800 | 4.750 | 4.790 | 147,739 | +0.00(+0.00%) |
Mar 02, 2005 | 4.720 | 4.850 | 4.700 | 4.790 | 1,325,357 | +0.08(+1.70%) |