Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.260 | 4.500 | 3.930 | 4.200 | 9,126 | +0.02(+0.48%) |
May 27, 2005 | 4.230 | 4.260 | 4.050 | 4.180 | 2,744 | +0.18(+4.50%) |
May 26, 2005 | 4.300 | 4.470 | 4.000 | 4.000 | 7,238 | -0.07(-1.72%) |
May 25, 2005 | 4.010 | 4.240 | 3.660 | 4.070 | 10,116 | +0.07(+1.75%) |
May 24, 2005 | 3.750 | 4.200 | 3.750 | 4.000 | 5,900 | +0.17(+4.44%) |
May 23, 2005 | 4.240 | 4.630 | 3.800 | 3.830 | 12,625 | -0.07(-1.79%) |
May 20, 2005 | 3.700 | 4.060 | 3.700 | 3.900 | 5,400 | +0.20(+5.41%) |
May 19, 2005 | 3.900 | 4.000 | 3.650 | 3.700 | 4,500 | -0.20(-5.13%) |
May 18, 2005 | 3.650 | 3.900 | 3.632 | 3.900 | 1,600 | +0.23(+6.27%) |
May 17, 2005 | 3.460 | 3.870 | 3.460 | 3.670 | 884 | -0.04(-1.08%) |
May 16, 2005 | 3.530 | 3.710 | 3.520 | 3.710 | 4,632 | -0.03(-0.80%) |
May 13, 2005 | 3.750 | 3.750 | 3.520 | 3.740 | 3,500 | -0.16(-4.10%) |
May 12, 2005 | 3.850 | 3.999 | 3.500 | 3.900 | 6,311 | +0.15(+4.00%) |
May 11, 2005 | 3.800 | 4.000 | 3.750 | 3.750 | 8,000 | +0.05(+1.35%) |
May 10, 2005 | 3.450 | 3.700 | 3.420 | 3.700 | 7,869 | +0.17(+4.82%) |
May 09, 2005 | 3.420 | 3.700 | 3.420 | 3.530 | 2,700 | -0.34(-8.79%) |
May 06, 2005 | 3.680 | 3.870 | 3.680 | 3.870 | 4,800 | +0.24(+6.61%) |
May 05, 2005 | 3.670 | 3.670 | 3.600 | 3.630 | 2,850 | -0.04(-1.09%) |
May 04, 2005 | 3.500 | 3.670 | 3.410 | 3.670 | 4,180 | -0.02(-0.54%) |
May 03, 2005 | 3.720 | 4.000 | 3.360 | 3.690 | 13,762 | -0.06(-1.60%) |
May 02, 2005 | 4.030 | 4.030 | 3.730 | 3.750 | 7,888 | -0.25(-6.25%) |
Apr 29, 2005 | 4.070 | 4.070 | 3.900 | 4.000 | 3,900 | +0.00(+0.00%) |
Apr 28, 2005 | 4.050 | 4.050 | 4.000 | 4.000 | 1,006 | -0.07(-1.72%) |
Apr 27, 2005 | 4.050 | 4.100 | 4.020 | 4.070 | 1,200 | -0.03(-0.73%) |
Apr 26, 2005 | 3.950 | 4.100 | 3.950 | 4.100 | 3,798 | +0.10(+2.50%) |
Apr 25, 2005 | 4.420 | 4.420 | 3.760 | 4.000 | 25,135 | -0.42(-9.50%) |
Apr 22, 2005 | 4.610 | 4.890 | 4.420 | 4.420 | 1,900 | -0.14(-3.07%) |
Apr 21, 2005 | 4.700 | 4.890 | 4.510 | 4.560 | 6,500 | +0.14(+3.17%) |
Apr 20, 2005 | 4.420 | 4.800 | 4.390 | 4.420 | 8,768 | -0.19(-4.12%) |
Apr 19, 2005 | 4.550 | 4.860 | 4.490 | 4.610 | 17,465 | -0.16(-3.35%) |
Apr 18, 2005 | 4.800 | 4.860 | 4.650 | 4.770 | 3,300 | -0.03(-0.63%) |
Apr 15, 2005 | 4.530 | 4.920 | 4.530 | 4.800 | 2,161 | -0.04(-0.83%) |
Apr 14, 2005 | 4.630 | 4.980 | 4.620 | 4.840 | 4,924 | +0.28(+6.14%) |
Apr 13, 2005 | 5.090 | 5.090 | 4.560 | 4.560 | 11,307 | -0.44(-8.80%) |
Apr 12, 2005 | 4.820 | 5.000 | 4.820 | 5.000 | 1,891 | +0.04(+0.81%) |
Apr 11, 2005 | 5.140 | 5.140 | 4.960 | 4.960 | 386 | -0.03(-0.60%) |
Apr 08, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 500 | -0.01(-0.20%) |
Apr 07, 2005 | 4.990 | 5.000 | 4.900 | 5.000 | 2,300 | +0.10(+2.04%) |
Apr 06, 2005 | 4.610 | 5.200 | 4.610 | 4.900 | 1,466 | -0.10(-2.00%) |
Apr 05, 2005 | 5.130 | 5.130 | 4.820 | 5.000 | 7,110 | -0.12(-2.34%) |
Apr 04, 2005 | 5.140 | 5.140 | 5.061 | 5.120 | 5,627 | +0.03(+0.59%) |
Apr 01, 2005 | 5.100 | 5.200 | 4.763 | 5.090 | 11,988 | +0.00(+0.00%) |
Mar 31, 2005 | 5.020 | 5.200 | 4.550 | 5.090 | 16,464 | +0.32(+6.71%) |
Mar 30, 2005 | 4.800 | 4.800 | 4.720 | 4.770 | 10,100 | -0.05(-1.02%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.700 | 4.819 | 3,806 | -0.12(-2.45%) |
Mar 28, 2005 | 5.190 | 5.190 | 4.900 | 4.940 | 8,400 | +0.01(+0.20%) |
Mar 24, 2005 | 5.050 | 5.210 | 4.910 | 4.930 | 11,815 | +0.06(+1.23%) |
Mar 23, 2005 | 5.210 | 5.250 | 4.860 | 4.870 | 13,862 | -0.28(-5.44%) |
Mar 22, 2005 | 5.080 | 5.290 | 4.760 | 5.150 | 33,186 | +0.18(+3.62%) |
Mar 21, 2005 | 4.850 | 4.970 | 4.690 | 4.970 | 57,749 | +0.28(+5.97%) |
Mar 18, 2005 | 4.640 | 4.750 | 4.250 | 4.690 | 17,467 | +0.35(+8.06%) |
Mar 17, 2005 | 4.670 | 4.680 | 4.290 | 4.340 | 11,444 | +0.06(+1.40%) |
Mar 16, 2005 | 4.670 | 4.680 | 4.280 | 4.280 | 3,134 | -0.23(-5.10%) |
Mar 15, 2005 | 4.710 | 4.710 | 4.510 | 4.510 | 5,334 | -0.18(-3.84%) |
Mar 14, 2005 | 4.290 | 4.710 | 4.290 | 4.690 | 4,433 | +0.14(+3.08%) |
Mar 11, 2005 | 4.590 | 4.650 | 4.330 | 4.550 | 17,475 | +0.33(+7.82%) |
Mar 10, 2005 | 4.520 | 4.600 | 4.120 | 4.220 | 12,440 | -0.36(-7.86%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.420 | 4.580 | 3,366 | +0.01(+0.22%) |
Mar 08, 2005 | 4.580 | 4.580 | 4.445 | 4.570 | 1,307 | -0.04(-0.87%) |
Mar 07, 2005 | 4.640 | 4.720 | 4.300 | 4.610 | 12,700 | +0.11(+2.44%) |
Mar 04, 2005 | 4.290 | 4.740 | 4.111 | 4.500 | 29,385 | +0.28(+6.64%) |
Mar 03, 2005 | 4.290 | 4.290 | 4.099 | 4.220 | 1,554 | -0.07(-1.63%) |
Mar 02, 2005 | 4.290 | 4.290 | 4.080 | 4.290 | 5,441 | +0.12(+2.88%) |