Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.129 | 4.129 | 3.825 | 3.957 | 218,174 | -0.18(-4.27%) |
May 27, 2005 | 4.297 | 4.313 | 4.102 | 4.134 | 140,221 | -0.15(-3.56%) |
May 26, 2005 | 4.066 | 4.287 | 4.066 | 4.287 | 185,852 | +0.19(+4.76%) |
May 25, 2005 | 4.050 | 4.102 | 3.960 | 4.092 | 203,914 | -0.12(-2.75%) |
May 24, 2005 | 4.250 | 4.281 | 4.207 | 4.208 | 162,086 | -0.03(-0.74%) |
May 23, 2005 | 4.181 | 4.318 | 4.145 | 4.239 | 323,696 | +0.06(+1.38%) |
May 20, 2005 | 4.150 | 4.187 | 4.134 | 4.181 | 142,122 | +0.03(+0.76%) |
May 19, 2005 | 4.008 | 4.150 | 4.003 | 4.150 | 171,117 | +0.15(+3.82%) |
May 18, 2005 | 3.942 | 4.013 | 3.934 | 3.997 | 112,176 | +0.06(+1.41%) |
May 17, 2005 | 3.866 | 3.945 | 3.866 | 3.942 | 74,150 | +0.06(+1.54%) |
May 16, 2005 | 3.755 | 3.882 | 3.755 | 3.882 | 67,020 | +0.15(+4.00%) |
May 13, 2005 | 3.960 | 3.960 | 3.732 | 3.732 | 127,862 | -0.22(-5.64%) |
May 12, 2005 | 3.957 | 3.970 | 3.934 | 3.955 | 113,602 | -0.00(-0.05%) |
May 11, 2005 | 3.945 | 3.987 | 3.945 | 3.957 | 85,558 | +0.02(+0.45%) |
May 10, 2005 | 3.945 | 3.976 | 3.924 | 3.939 | 119,306 | -0.03(-0.66%) |
May 09, 2005 | 3.859 | 3.995 | 3.829 | 3.966 | 246,218 | +0.11(+2.86%) |
May 06, 2005 | 3.866 | 3.866 | 3.755 | 3.855 | 195,358 | +0.12(+3.24%) |
May 05, 2005 | 3.661 | 3.755 | 3.640 | 3.734 | 57,989 | +0.08(+2.31%) |
May 04, 2005 | 3.666 | 3.666 | 3.614 | 3.650 | 66,545 | +0.00(+0.00%) |
May 03, 2005 | 3.608 | 3.665 | 3.608 | 3.650 | 105,522 | +0.04(+1.17%) |
May 02, 2005 | 3.587 | 3.608 | 3.587 | 3.608 | 68,446 | +0.04(+1.03%) |
Apr 29, 2005 | 3.619 | 3.629 | 3.540 | 3.571 | 115,504 | -0.02(-0.59%) |
Apr 28, 2005 | 3.540 | 3.608 | 3.540 | 3.592 | 75,576 | +0.06(+1.64%) |
Apr 27, 2005 | 3.545 | 3.550 | 3.503 | 3.534 | 125,485 | +0.00(+0.00%) |
Apr 26, 2005 | 3.337 | 3.576 | 3.314 | 3.534 | 219,125 | +0.20(+6.03%) |
Apr 25, 2005 | 3.261 | 3.340 | 3.261 | 3.333 | 75,101 | +0.08(+2.39%) |
Apr 22, 2005 | 3.172 | 3.256 | 3.172 | 3.256 | 154,480 | +0.09(+2.99%) |
Apr 21, 2005 | 3.287 | 3.350 | 3.135 | 3.161 | 169,691 | -0.12(-3.78%) |
Apr 20, 2005 | 3.193 | 3.314 | 3.187 | 3.285 | 89,836 | +0.10(+3.17%) |
Apr 19, 2005 | 2.998 | 3.193 | 2.998 | 3.184 | 113,127 | +0.15(+5.10%) |
Apr 18, 2005 | 2.972 | 3.114 | 2.972 | 3.030 | 285,670 | +0.22(+7.66%) |
Apr 15, 2005 | 2.835 | 2.856 | 2.809 | 2.814 | 33,748 | -0.02(-0.56%) |
Apr 14, 2005 | 2.840 | 2.840 | 2.824 | 2.830 | 19,488 | -0.01(-0.30%) |
Apr 13, 2005 | 2.840 | 2.851 | 2.838 | 2.838 | 24,241 | +0.00(+0.11%) |
Apr 12, 2005 | 2.788 | 2.845 | 2.788 | 2.835 | 39,452 | +0.05(+1.66%) |
Apr 11, 2005 | 2.803 | 2.803 | 2.782 | 2.789 | 49,433 | -0.01(-0.53%) |
Apr 08, 2005 | 2.788 | 2.803 | 2.788 | 2.803 | 10,457 | +0.02(+0.79%) |
Apr 07, 2005 | 2.756 | 2.781 | 2.748 | 2.781 | 27,568 | +0.03(+1.23%) |
Apr 06, 2005 | 2.782 | 2.782 | 2.748 | 2.748 | 29,470 | -0.03(-1.25%) |
Apr 05, 2005 | 2.835 | 2.840 | 2.782 | 2.782 | 16,636 | -0.05(-1.67%) |
Apr 04, 2005 | 2.793 | 2.835 | 2.793 | 2.830 | 32,322 | +0.03(+0.94%) |
Apr 01, 2005 | 2.798 | 2.804 | 2.793 | 2.803 | 23,290 | +0.02(+0.57%) |
Mar 31, 2005 | 2.788 | 2.809 | 2.782 | 2.788 | 62,267 | +0.00(+0.00%) |
Mar 30, 2005 | 2.788 | 2.798 | 2.782 | 2.788 | 74,150 | +0.01(+0.19%) |
Mar 29, 2005 | 2.798 | 2.803 | 2.782 | 2.782 | 19,488 | -0.02(-0.75%) |
Mar 28, 2005 | 2.824 | 2.824 | 2.788 | 2.803 | 63,693 | -0.03(-1.11%) |
Mar 24, 2005 | 2.882 | 2.882 | 2.824 | 2.835 | 73,200 | -0.05(-1.82%) |
Mar 23, 2005 | 2.940 | 2.940 | 2.882 | 2.887 | 77,002 | -0.06(-1.96%) |
Mar 22, 2005 | 2.982 | 2.982 | 2.940 | 2.945 | 87,935 | -0.05(-1.75%) |
Mar 21, 2005 | 2.956 | 2.998 | 2.935 | 2.998 | 72,249 | +0.05(+1.79%) |
Mar 18, 2005 | 2.956 | 2.965 | 2.945 | 2.945 | 105,997 | -0.02(-0.53%) |
Mar 17, 2005 | 2.987 | 2.987 | 2.961 | 2.961 | 16,161 | -0.03(-0.92%) |
Mar 16, 2005 | 3.114 | 3.114 | 2.987 | 2.988 | 71,298 | -0.14(-4.34%) |
Mar 15, 2005 | 3.150 | 3.150 | 3.098 | 3.124 | 62,742 | -0.05(-1.49%) |
Mar 14, 2005 | 3.118 | 3.174 | 3.118 | 3.172 | 84,607 | +0.06(+1.86%) |
Mar 11, 2005 | 3.124 | 3.126 | 3.098 | 3.114 | 24,241 | -0.01(-0.34%) |
Mar 10, 2005 | 3.124 | 3.124 | 3.119 | 3.124 | 13,309 | +0.00(+0.00%) |
Mar 09, 2005 | 3.135 | 3.140 | 3.124 | 3.124 | 18,537 | -0.02(-0.50%) |
Mar 08, 2005 | 3.173 | 3.173 | 3.125 | 3.140 | 29,945 | -0.03(-1.03%) |
Mar 07, 2005 | 3.182 | 3.182 | 3.145 | 3.173 | 49,433 | -0.00(-0.13%) |
Mar 04, 2005 | 3.119 | 3.177 | 3.119 | 3.177 | 38,976 | +0.06(+1.86%) |
Mar 03, 2005 | 3.093 | 3.119 | 3.093 | 3.119 | 37,075 | +0.03(+0.85%) |
Mar 02, 2005 | 3.027 | 3.093 | 3.027 | 3.093 | 36,124 | +0.07(+2.15%) |