Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.969 | 5.076 | 4.924 | 5.053 | 6,339,871 | +0.09(+1.91%) |
May 27, 2005 | 5.043 | 5.056 | 4.956 | 4.959 | 6,092,348 | -0.07(-1.39%) |
May 26, 2005 | 4.991 | 5.076 | 4.906 | 5.028 | 6,395,143 | +0.07(+1.41%) |
May 25, 2005 | 4.899 | 5.006 | 4.869 | 4.959 | 7,956,379 | +0.06(+1.33%) |
May 24, 2005 | 4.806 | 4.929 | 4.776 | 4.894 | 7,357,999 | +0.09(+1.92%) |
May 23, 2005 | 4.494 | 4.859 | 4.429 | 4.801 | 9,910,128 | +0.18(+4.00%) |
May 20, 2005 | 4.344 | 4.639 | 4.329 | 4.616 | 10,870,181 | +0.20(+4.46%) |
May 19, 2005 | 4.307 | 4.519 | 4.307 | 4.419 | 20,686,186 | +0.46(+11.74%) |
May 18, 2005 | 3.895 | 4.017 | 3.847 | 3.955 | 4,397,336 | +0.04(+1.15%) |
May 17, 2005 | 3.713 | 3.932 | 3.680 | 3.910 | 3,045,172 | +0.15(+4.12%) |
May 16, 2005 | 3.713 | 3.790 | 3.690 | 3.755 | 1,798,746 | +0.04(+1.08%) |
May 13, 2005 | 3.745 | 3.778 | 3.633 | 3.715 | 3,699,626 | -0.03(-0.73%) |
May 12, 2005 | 3.808 | 3.865 | 3.730 | 3.743 | 1,808,359 | -0.07(-1.96%) |
May 11, 2005 | 3.857 | 3.912 | 3.818 | 3.818 | 2,083,117 | -0.05(-1.35%) |
May 10, 2005 | 3.810 | 3.920 | 3.805 | 3.870 | 2,958,259 | +0.01(+0.39%) |
May 09, 2005 | 3.783 | 3.870 | 3.778 | 3.855 | 3,667,584 | +0.02(+0.59%) |
May 06, 2005 | 3.745 | 3.870 | 3.728 | 3.832 | 3,105,651 | +0.08(+2.27%) |
May 05, 2005 | 3.733 | 3.770 | 3.670 | 3.748 | 2,914,602 | +0.01(+0.20%) |
May 04, 2005 | 3.633 | 3.748 | 3.618 | 3.740 | 1,404,632 | +0.12(+3.38%) |
May 03, 2005 | 3.558 | 3.673 | 3.528 | 3.618 | 1,644,144 | +0.04(+1.26%) |
May 02, 2005 | 3.615 | 3.615 | 3.518 | 3.573 | 1,485,538 | -0.03(-0.83%) |
Apr 29, 2005 | 3.618 | 3.668 | 3.570 | 3.603 | 1,491,946 | -0.01(-0.41%) |
Apr 28, 2005 | 3.685 | 3.688 | 3.598 | 3.618 | 1,385,807 | -0.07(-1.83%) |
Apr 27, 2005 | 3.590 | 3.685 | 3.548 | 3.685 | 1,899,678 | +0.09(+2.57%) |
Apr 26, 2005 | 3.495 | 3.603 | 3.395 | 3.593 | 3,877,859 | +0.10(+2.79%) |
Apr 25, 2005 | 3.633 | 3.655 | 3.446 | 3.495 | 4,267,167 | -0.14(-3.78%) |
Apr 22, 2005 | 3.768 | 3.768 | 3.603 | 3.633 | 3,364,389 | -0.13(-3.58%) |
Apr 21, 2005 | 3.605 | 3.793 | 3.603 | 3.768 | 4,112,565 | +0.16(+4.50%) |
Apr 20, 2005 | 3.595 | 3.640 | 3.570 | 3.605 | 2,090,327 | -0.02(-0.48%) |
Apr 19, 2005 | 3.595 | 3.693 | 3.558 | 3.623 | 3,833,801 | -0.10(-2.62%) |
Apr 18, 2005 | 3.608 | 3.738 | 3.558 | 3.720 | 1,924,911 | +0.12(+3.26%) |
Apr 15, 2005 | 3.733 | 3.755 | 3.588 | 3.603 | 3,373,200 | -0.16(-4.25%) |
Apr 14, 2005 | 3.813 | 3.820 | 3.698 | 3.763 | 3,161,324 | -0.09(-2.46%) |
Apr 13, 2005 | 3.945 | 4.090 | 3.832 | 3.857 | 5,784,746 | -0.04(-1.15%) |
Apr 12, 2005 | 3.875 | 3.920 | 3.775 | 3.902 | 4,560,349 | +0.08(+2.09%) |
Apr 11, 2005 | 3.813 | 3.855 | 3.810 | 3.823 | 833,487 | -0.01(-0.33%) |
Apr 08, 2005 | 3.837 | 3.840 | 3.805 | 3.835 | 1,549,221 | -0.02(-0.52%) |
Apr 07, 2005 | 3.790 | 3.900 | 3.758 | 3.855 | 1,478,729 | +0.04(+1.11%) |
Apr 06, 2005 | 3.795 | 3.855 | 3.740 | 3.813 | 2,793,644 | +0.00(+0.07%) |
Apr 05, 2005 | 3.745 | 3.870 | 3.745 | 3.810 | 2,968,672 | +0.08(+2.07%) |
Apr 04, 2005 | 3.700 | 3.750 | 3.673 | 3.733 | 1,200,766 | -0.01(-0.33%) |
Apr 01, 2005 | 3.633 | 3.753 | 3.633 | 3.745 | 2,263,352 | +0.00(+0.07%) |
Mar 31, 2005 | 3.645 | 3.800 | 3.645 | 3.743 | 2,524,493 | +0.12(+3.38%) |
Mar 30, 2005 | 3.560 | 3.630 | 3.485 | 3.620 | 2,363,483 | +0.05(+1.54%) |
Mar 29, 2005 | 3.615 | 3.683 | 3.535 | 3.565 | 1,748,681 | -0.04(-1.11%) |
Mar 28, 2005 | 3.658 | 3.693 | 3.595 | 3.605 | 1,990,997 | -0.06(-1.77%) |
Mar 24, 2005 | 3.433 | 3.703 | 3.421 | 3.670 | 4,051,685 | -0.02(-0.68%) |
Mar 23, 2005 | 3.753 | 3.765 | 3.645 | 3.695 | 1,626,121 | -0.07(-1.99%) |
Mar 22, 2005 | 3.825 | 3.865 | 3.733 | 3.770 | 1,383,805 | -0.06(-1.56%) |
Mar 21, 2005 | 3.745 | 3.862 | 3.735 | 3.830 | 2,297,397 | +0.08(+2.20%) |
Mar 18, 2005 | 3.907 | 3.910 | 3.745 | 3.748 | 3,015,534 | -0.12(-3.16%) |
Mar 17, 2005 | 3.823 | 3.922 | 3.823 | 3.870 | 3,509,378 | +0.14(+3.68%) |
Mar 16, 2005 | 3.813 | 3.905 | 3.668 | 3.733 | 3,689,212 | -0.08(-2.10%) |
Mar 15, 2005 | 3.845 | 3.895 | 3.745 | 3.813 | 1,735,864 | -0.07(-1.74%) |
Mar 14, 2005 | 3.820 | 3.920 | 3.820 | 3.880 | 1,258,041 | +0.01(+0.26%) |
Mar 11, 2005 | 3.887 | 3.892 | 3.818 | 3.870 | 1,119,860 | +0.00(+0.06%) |
Mar 10, 2005 | 4.020 | 4.020 | 3.620 | 3.867 | 3,476,535 | -0.20(-4.85%) |
Mar 09, 2005 | 4.190 | 4.202 | 4.035 | 4.065 | 1,707,828 | -0.12(-2.98%) |
Mar 08, 2005 | 4.120 | 4.200 | 4.075 | 4.190 | 1,674,584 | +0.07(+1.82%) |
Mar 07, 2005 | 4.095 | 4.152 | 4.077 | 4.115 | 1,564,040 | -0.03(-0.72%) |
Mar 04, 2005 | 4.200 | 4.200 | 4.057 | 4.145 | 1,894,471 | -0.05(-1.31%) |
Mar 03, 2005 | 4.232 | 4.234 | 4.137 | 4.200 | 1,977,379 | -0.02(-0.53%) |
Mar 02, 2005 | 4.187 | 4.242 | 4.150 | 4.222 | 3,015,133 | +0.10(+2.36%) |