Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.910 | 4.040 | 3.760 | 3.880 | 11,763 | -0.14(-3.53%) |
May 27, 2005 | 3.860 | 4.050 | 3.840 | 4.022 | 11,625 | +0.10(+2.60%) |
May 26, 2005 | 3.760 | 4.040 | 3.760 | 3.920 | 18,795 | -0.06(-1.51%) |
May 25, 2005 | 3.900 | 3.980 | 3.760 | 3.980 | 16,650 | +0.01(+0.25%) |
May 24, 2005 | 3.920 | 4.130 | 3.900 | 3.970 | 13,600 | -0.05(-1.24%) |
May 23, 2005 | 3.820 | 4.224 | 3.820 | 4.020 | 11,391 | -0.13(-3.13%) |
May 20, 2005 | 4.360 | 4.390 | 4.150 | 4.150 | 12,341 | -0.17(-3.94%) |
May 19, 2005 | 4.290 | 4.350 | 4.150 | 4.320 | 9,984 | +0.13(+3.10%) |
May 18, 2005 | 4.200 | 4.270 | 4.110 | 4.190 | 9,800 | +0.09(+2.20%) |
May 17, 2005 | 4.130 | 4.150 | 3.980 | 4.100 | 5,920 | +0.09(+2.24%) |
May 16, 2005 | 4.150 | 4.210 | 3.960 | 4.010 | 15,013 | +0.01(+0.25%) |
May 13, 2005 | 3.850 | 4.200 | 3.760 | 4.000 | 48,253 | +0.10(+2.56%) |
May 12, 2005 | 3.990 | 3.990 | 3.800 | 3.900 | 8,530 | -0.09(-2.26%) |
May 11, 2005 | 4.150 | 4.150 | 3.930 | 3.990 | 14,657 | -0.15(-3.62%) |
May 10, 2005 | 4.280 | 4.290 | 4.050 | 4.140 | 10,220 | -0.14(-3.27%) |
May 09, 2005 | 3.930 | 4.320 | 3.900 | 4.280 | 29,830 | +0.26(+6.47%) |
May 06, 2005 | 3.920 | 4.020 | 3.750 | 4.020 | 27,941 | +0.03(+0.75%) |
May 05, 2005 | 4.000 | 4.190 | 3.900 | 3.990 | 17,050 | -0.02(-0.50%) |
May 04, 2005 | 3.670 | 4.350 | 3.650 | 4.010 | 77,586 | +0.35(+9.56%) |
May 03, 2005 | 3.670 | 3.720 | 3.660 | 3.660 | 14,123 | -0.09(-2.40%) |
May 02, 2005 | 3.570 | 3.830 | 3.570 | 3.750 | 18,202 | +0.05(+1.35%) |
Apr 29, 2005 | 3.720 | 3.970 | 3.530 | 3.700 | 29,107 | -0.06(-1.60%) |
Apr 28, 2005 | 3.730 | 3.880 | 3.560 | 3.760 | 72,988 | -0.07(-1.83%) |
Apr 27, 2005 | 4.070 | 4.070 | 3.670 | 3.830 | 50,214 | -0.22(-5.43%) |
Apr 26, 2005 | 4.380 | 4.480 | 4.010 | 4.050 | 107,488 | -0.52(-11.38%) |
Apr 25, 2005 | 5.000 | 5.100 | 4.550 | 4.570 | 31,131 | -0.25(-5.19%) |
Apr 22, 2005 | 5.290 | 5.290 | 4.820 | 4.820 | 14,772 | -0.12(-2.45%) |
Apr 21, 2005 | 5.000 | 5.110 | 4.660 | 4.941 | 25,740 | -0.02(-0.38%) |
Apr 20, 2005 | 5.010 | 5.320 | 4.960 | 4.960 | 19,412 | -0.16(-3.13%) |
Apr 19, 2005 | 4.900 | 5.280 | 4.900 | 5.120 | 21,292 | +0.37(+7.79%) |
Apr 18, 2005 | 5.130 | 5.130 | 4.700 | 4.750 | 58,515 | -0.24(-4.81%) |
Apr 15, 2005 | 5.200 | 5.200 | 4.800 | 4.990 | 30,556 | -0.23(-4.41%) |
Apr 14, 2005 | 6.070 | 6.070 | 4.920 | 5.220 | 139,733 | -0.50(-8.74%) |
Apr 13, 2005 | 5.909 | 6.000 | 5.720 | 5.720 | 20,629 | -0.18(-3.05%) |
Apr 12, 2005 | 6.020 | 6.020 | 5.720 | 5.900 | 15,417 | -0.20(-3.28%) |
Apr 11, 2005 | 5.990 | 6.410 | 5.760 | 6.100 | 36,011 | +0.25(+4.27%) |
Apr 08, 2005 | 6.110 | 6.250 | 5.250 | 5.850 | 59,920 | -0.35(-5.65%) |
Apr 07, 2005 | 5.880 | 6.250 | 5.730 | 6.200 | 59,487 | +0.15(+2.48%) |
Apr 06, 2005 | 6.360 | 6.390 | 5.890 | 6.050 | 57,796 | -0.37(-5.76%) |
Apr 05, 2005 | 6.309 | 6.490 | 6.210 | 6.420 | 33,318 | +0.04(+0.63%) |
Apr 04, 2005 | 6.500 | 6.520 | 6.280 | 6.380 | 12,583 | -0.13(-2.00%) |
Apr 01, 2005 | 6.790 | 6.800 | 6.370 | 6.510 | 17,130 | +0.06(+0.93%) |
Mar 31, 2005 | 6.490 | 6.880 | 6.300 | 6.450 | 57,199 | +0.20(+3.20%) |
Mar 30, 2005 | 6.290 | 6.580 | 6.200 | 6.250 | 47,724 | +0.08(+1.30%) |
Mar 29, 2005 | 7.050 | 7.500 | 6.130 | 6.170 | 141,119 | -0.83(-11.86%) |
Mar 28, 2005 | 7.380 | 7.380 | 6.950 | 7.000 | 44,885 | -0.12(-1.69%) |
Mar 24, 2005 | 7.490 | 7.490 | 7.000 | 7.120 | 98,612 | +0.12(+1.71%) |
Mar 23, 2005 | 7.400 | 7.740 | 6.910 | 7.000 | 102,934 | -0.40(-5.41%) |
Mar 22, 2005 | 7.230 | 8.280 | 7.120 | 7.400 | 490,786 | +0.30(+4.23%) |
Mar 21, 2005 | 7.890 | 7.890 | 6.786 | 7.100 | 135,727 | -0.28(-3.79%) |
Mar 18, 2005 | 7.490 | 8.090 | 7.200 | 7.380 | 266,096 | +0.08(+1.10%) |
Mar 17, 2005 | 5.970 | 7.750 | 5.970 | 7.300 | 469,110 | +1.19(+19.48%) |
Mar 16, 2005 | 6.490 | 6.490 | 5.900 | 6.110 | 35,355 | -0.15(-2.40%) |
Mar 15, 2005 | 6.390 | 6.750 | 6.000 | 6.260 | 79,214 | +0.14(+2.29%) |
Mar 14, 2005 | 6.800 | 7.180 | 5.980 | 6.120 | 180,771 | -0.97(-13.68%) |
Mar 11, 2005 | 5.400 | 7.170 | 5.390 | 7.090 | 462,492 | +1.79(+33.77%) |
Mar 10, 2005 | 5.324 | 5.360 | 5.210 | 5.300 | 16,815 | -0.01(-0.19%) |
Mar 09, 2005 | 5.511 | 5.549 | 5.310 | 5.310 | 32,610 | -0.24(-4.32%) |
Mar 08, 2005 | 5.740 | 5.750 | 5.510 | 5.550 | 21,710 | -0.26(-4.48%) |
Mar 07, 2005 | 5.930 | 5.950 | 5.800 | 5.810 | 4,459 | -0.13(-2.19%) |
Mar 04, 2005 | 5.850 | 6.100 | 5.716 | 5.940 | 5,150 | +0.14(+2.41%) |
Mar 03, 2005 | 5.660 | 5.850 | 5.570 | 5.800 | 29,165 | -0.09(-1.53%) |
Mar 02, 2005 | 5.600 | 5.890 | 5.530 | 5.890 | 21,795 | +0.17(+2.97%) |