Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.026 | 4.044 | 3.984 | 4.025 | 1,033,344 | -0.00(-0.08%) |
May 27, 2005 | 4.030 | 4.042 | 4.016 | 4.028 | 853,336 | +0.00(+0.05%) |
May 26, 2005 | 4.012 | 4.040 | 3.998 | 4.026 | 1,130,376 | +0.01(+0.30%) |
May 25, 2005 | 3.959 | 4.060 | 3.915 | 4.014 | 854,697 | +0.06(+1.56%) |
May 24, 2005 | 3.909 | 3.954 | 3.884 | 3.952 | 1,017,474 | +0.04(+0.96%) |
May 23, 2005 | 3.873 | 3.937 | 3.845 | 3.915 | 825,678 | +0.04(+1.08%) |
May 20, 2005 | 3.882 | 3.905 | 3.860 | 3.873 | 393,115 | -0.01(-0.23%) |
May 19, 2005 | 3.807 | 3.884 | 3.807 | 3.882 | 378,152 | +0.07(+1.82%) |
May 18, 2005 | 3.832 | 3.858 | 3.802 | 3.812 | 886,889 | +0.00(+0.09%) |
May 17, 2005 | 3.771 | 3.821 | 3.749 | 3.809 | 785,777 | +0.05(+1.35%) |
May 16, 2005 | 3.723 | 3.766 | 3.713 | 3.758 | 1,367,515 | +0.04(+0.95%) |
May 13, 2005 | 3.799 | 3.822 | 3.723 | 3.723 | 2,029,962 | -0.06(-1.57%) |
May 12, 2005 | 3.794 | 3.798 | 3.766 | 3.782 | 2,621,222 | -0.01(-0.32%) |
May 11, 2005 | 3.756 | 3.800 | 3.749 | 3.794 | 1,448,677 | +0.04(+1.03%) |
May 10, 2005 | 3.727 | 3.768 | 3.684 | 3.756 | 1,618,256 | +0.02(+0.50%) |
May 09, 2005 | 3.678 | 3.737 | 3.647 | 3.737 | 396,289 | +0.07(+1.80%) |
May 06, 2005 | 3.683 | 3.715 | 3.668 | 3.671 | 363,189 | +0.00(+0.03%) |
May 05, 2005 | 3.658 | 3.699 | 3.628 | 3.670 | 851,523 | +0.02(+0.54%) |
May 04, 2005 | 3.634 | 3.651 | 3.587 | 3.650 | 1,288,166 | +0.03(+0.76%) |
May 03, 2005 | 3.711 | 3.711 | 3.606 | 3.622 | 805,727 | -0.11(-2.87%) |
May 02, 2005 | 3.621 | 3.729 | 3.592 | 3.729 | 1,057,829 | +0.11(+3.08%) |
Apr 29, 2005 | 3.662 | 3.769 | 3.474 | 3.618 | 2,345,089 | -0.04(-1.20%) |
Apr 28, 2005 | 3.777 | 3.777 | 3.661 | 3.662 | 587,632 | -0.13(-3.40%) |
Apr 27, 2005 | 3.904 | 3.904 | 3.767 | 3.791 | 955,809 | -0.12(-3.07%) |
Apr 26, 2005 | 3.980 | 4.002 | 3.903 | 3.911 | 1,046,493 | -0.07(-1.75%) |
Apr 25, 2005 | 3.907 | 3.990 | 3.907 | 3.981 | 720,031 | +0.10(+2.62%) |
Apr 22, 2005 | 3.904 | 3.937 | 3.855 | 3.879 | 728,192 | -0.04(-0.93%) |
Apr 21, 2005 | 3.804 | 3.917 | 3.794 | 3.916 | 562,694 | +0.13(+3.38%) |
Apr 20, 2005 | 3.904 | 3.906 | 3.774 | 3.788 | 814,342 | -0.09(-2.44%) |
Apr 19, 2005 | 3.799 | 3.904 | 3.793 | 3.883 | 834,293 | +0.12(+3.26%) |
Apr 18, 2005 | 3.702 | 3.766 | 3.650 | 3.760 | 1,816,401 | +0.06(+1.58%) |
Apr 15, 2005 | 3.898 | 3.898 | 3.702 | 3.702 | 986,188 | -0.20(-5.04%) |
Apr 14, 2005 | 3.964 | 4.010 | 3.898 | 3.898 | 541,837 | -0.06(-1.45%) |
Apr 13, 2005 | 4.069 | 4.091 | 3.952 | 3.955 | 1,076,419 | -0.12(-3.03%) |
Apr 12, 2005 | 4.108 | 4.108 | 4.027 | 4.079 | 909,107 | -0.03(-0.75%) |
Apr 11, 2005 | 4.113 | 4.133 | 4.054 | 4.110 | 294,723 | +0.00(+0.03%) |
Apr 08, 2005 | 4.201 | 4.210 | 4.103 | 4.109 | 767,640 | -0.10(-2.44%) |
Apr 07, 2005 | 4.240 | 4.287 | 4.191 | 4.211 | 1,037,425 | -0.01(-0.16%) |
Apr 06, 2005 | 4.179 | 4.246 | 4.166 | 4.218 | 686,478 | +0.04(+0.92%) |
Apr 05, 2005 | 4.205 | 4.260 | 4.150 | 4.179 | 565,868 | -0.02(-0.58%) |
Apr 04, 2005 | 4.223 | 4.238 | 4.168 | 4.204 | 984,375 | -0.01(-0.26%) |
Apr 01, 2005 | 4.163 | 4.223 | 4.148 | 4.215 | 876,007 | +0.08(+1.92%) |
Mar 31, 2005 | 4.069 | 4.190 | 4.069 | 4.135 | 953,996 | +0.11(+2.77%) |
Mar 30, 2005 | 3.964 | 4.024 | 3.861 | 4.024 | 743,155 | +0.07(+1.79%) |
Mar 29, 2005 | 4.093 | 4.105 | 3.941 | 3.953 | 811,622 | -0.13(-3.24%) |
Mar 28, 2005 | 4.065 | 4.115 | 4.059 | 4.086 | 792,125 | +0.04(+1.06%) |
Mar 24, 2005 | 4.080 | 4.108 | 4.042 | 4.043 | 821,144 | +0.01(+0.16%) |
Mar 23, 2005 | 4.157 | 4.157 | 4.027 | 4.036 | 682,850 | -0.13(-3.02%) |
Mar 22, 2005 | 4.168 | 4.271 | 4.160 | 4.162 | 967,598 | -0.03(-0.66%) |
Mar 21, 2005 | 4.179 | 4.205 | 4.129 | 4.189 | 422,134 | -0.00(-0.03%) |
Mar 18, 2005 | 4.196 | 4.240 | 4.153 | 4.190 | 891,877 | +0.01(+0.16%) |
Mar 17, 2005 | 4.146 | 4.201 | 4.108 | 4.184 | 783,056 | +0.05(+1.17%) |
Mar 16, 2005 | 4.130 | 4.196 | 4.078 | 4.135 | 1,002,965 | +0.02(+0.40%) |
Mar 15, 2005 | 4.252 | 4.284 | 4.108 | 4.119 | 861,951 | -0.13(-3.16%) |
Mar 14, 2005 | 4.218 | 4.272 | 4.179 | 4.253 | 661,540 | +0.04(+0.84%) |
Mar 11, 2005 | 4.182 | 4.301 | 4.175 | 4.218 | 787,590 | +0.05(+1.14%) |
Mar 10, 2005 | 4.317 | 4.317 | 4.171 | 4.171 | 737,261 | -0.14(-3.27%) |
Mar 09, 2005 | 4.452 | 4.452 | 4.303 | 4.312 | 665,620 | -0.14(-3.15%) |
Mar 08, 2005 | 4.433 | 4.475 | 4.415 | 4.452 | 853,790 | +0.04(+0.80%) |
Mar 07, 2005 | 4.477 | 4.477 | 4.389 | 4.416 | 899,132 | -0.05(-1.21%) |
Mar 04, 2005 | 4.367 | 4.484 | 4.339 | 4.470 | 863,765 | +0.11(+2.50%) |
Mar 03, 2005 | 4.312 | 4.383 | 4.301 | 4.361 | 941,753 | +0.07(+1.64%) |
Mar 02, 2005 | 4.279 | 4.324 | 4.262 | 4.291 | 793,031 | +0.02(+0.54%) |