Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.384 | 4.460 | 4.384 | 4.433 | 123,035 | +0.05(+1.12%) |
May 27, 2005 | 4.356 | 4.411 | 4.356 | 4.384 | 197,407 | +0.02(+0.37%) |
May 26, 2005 | 4.411 | 4.427 | 4.351 | 4.367 | 505,914 | -0.03(-0.74%) |
May 25, 2005 | 4.422 | 4.438 | 4.318 | 4.400 | 135,522 | -0.01(-0.12%) |
May 24, 2005 | 4.329 | 4.438 | 4.313 | 4.405 | 142,133 | +0.08(+1.89%) |
May 23, 2005 | 4.378 | 4.389 | 4.297 | 4.324 | 182,165 | -0.04(-0.87%) |
May 20, 2005 | 4.329 | 4.400 | 4.302 | 4.362 | 174,269 | +0.06(+1.39%) |
May 19, 2005 | 4.242 | 4.313 | 4.215 | 4.302 | 178,493 | +0.09(+2.20%) |
May 18, 2005 | 4.084 | 4.248 | 4.068 | 4.209 | 192,265 | +0.25(+6.33%) |
May 17, 2005 | 3.981 | 3.981 | 3.877 | 3.959 | 66,659 | -0.03(-0.82%) |
May 16, 2005 | 3.790 | 4.003 | 3.790 | 3.992 | 65,741 | +0.20(+5.32%) |
May 13, 2005 | 3.954 | 3.959 | 3.768 | 3.790 | 118,444 | -0.14(-3.47%) |
May 12, 2005 | 4.073 | 4.084 | 3.915 | 3.926 | 141,031 | -0.10(-2.57%) |
May 11, 2005 | 3.872 | 4.052 | 3.834 | 4.030 | 266,454 | +0.18(+4.67%) |
May 10, 2005 | 3.823 | 3.855 | 3.752 | 3.850 | 158,844 | +0.06(+1.58%) |
May 09, 2005 | 3.676 | 3.812 | 3.676 | 3.790 | 134,237 | +0.16(+4.35%) |
May 06, 2005 | 3.687 | 3.687 | 3.583 | 3.632 | 110,731 | -0.05(-1.48%) |
May 05, 2005 | 3.676 | 3.687 | 3.632 | 3.687 | 110,915 | +0.01(+0.30%) |
May 04, 2005 | 3.583 | 3.681 | 3.567 | 3.676 | 123,586 | +0.11(+3.05%) |
May 03, 2005 | 3.594 | 3.616 | 3.540 | 3.567 | 144,887 | -0.04(-1.21%) |
May 02, 2005 | 3.567 | 3.627 | 3.551 | 3.610 | 111,466 | +0.02(+0.45%) |
Apr 29, 2005 | 3.545 | 3.649 | 3.540 | 3.594 | 205,671 | +0.05(+1.38%) |
Apr 28, 2005 | 3.632 | 3.659 | 3.545 | 3.545 | 138,460 | -0.11(-2.98%) |
Apr 27, 2005 | 3.714 | 3.719 | 3.616 | 3.654 | 108,344 | -0.07(-1.76%) |
Apr 26, 2005 | 3.703 | 3.752 | 3.665 | 3.719 | 133,686 | +0.02(+0.59%) |
Apr 25, 2005 | 3.545 | 3.703 | 3.545 | 3.698 | 154,987 | +0.15(+4.30%) |
Apr 22, 2005 | 3.703 | 3.703 | 3.491 | 3.545 | 199,427 | -0.19(-4.96%) |
Apr 21, 2005 | 3.594 | 3.741 | 3.594 | 3.730 | 98,979 | +0.17(+4.90%) |
Apr 20, 2005 | 3.725 | 3.741 | 3.556 | 3.556 | 150,213 | -0.16(-4.39%) |
Apr 19, 2005 | 3.670 | 3.730 | 3.654 | 3.719 | 93,653 | +0.07(+1.94%) |
Apr 18, 2005 | 3.676 | 3.676 | 3.594 | 3.649 | 166,924 | +0.09(+2.60%) |
Apr 15, 2005 | 3.572 | 3.687 | 3.545 | 3.556 | 195,938 | -0.01(-0.31%) |
Apr 14, 2005 | 3.703 | 3.714 | 3.561 | 3.567 | 105,039 | -0.12(-3.25%) |
Apr 13, 2005 | 3.649 | 3.730 | 3.632 | 3.687 | 125,238 | +0.02(+0.59%) |
Apr 12, 2005 | 3.567 | 3.703 | 3.540 | 3.665 | 156,089 | +0.12(+3.38%) |
Apr 11, 2005 | 3.616 | 3.638 | 3.545 | 3.545 | 119,913 | -0.07(-1.81%) |
Apr 08, 2005 | 3.681 | 3.741 | 3.600 | 3.610 | 121,015 | -0.11(-2.93%) |
Apr 07, 2005 | 3.627 | 3.747 | 3.621 | 3.719 | 110,364 | +0.10(+2.71%) |
Apr 06, 2005 | 3.747 | 3.757 | 3.621 | 3.621 | 191,347 | -0.10(-2.78%) |
Apr 05, 2005 | 3.730 | 3.757 | 3.725 | 3.725 | 139,929 | +0.02(+0.44%) |
Apr 04, 2005 | 3.687 | 3.757 | 3.676 | 3.708 | 113,669 | +0.03(+0.74%) |
Apr 01, 2005 | 3.812 | 3.910 | 3.676 | 3.681 | 204,569 | -0.09(-2.45%) |
Mar 31, 2005 | 3.921 | 3.921 | 3.703 | 3.774 | 127,075 | -0.15(-3.75%) |
Mar 30, 2005 | 3.785 | 3.921 | 3.779 | 3.921 | 175,004 | +0.17(+4.50%) |
Mar 29, 2005 | 4.035 | 4.084 | 3.703 | 3.752 | 240,745 | -0.30(-7.52%) |
Mar 28, 2005 | 4.030 | 4.068 | 4.013 | 4.057 | 125,422 | +0.03(+0.68%) |
Mar 24, 2005 | 3.986 | 4.052 | 3.986 | 4.030 | 66,292 | +0.05(+1.37%) |
Mar 23, 2005 | 3.970 | 3.975 | 3.904 | 3.975 | 113,119 | +0.03(+0.83%) |
Mar 22, 2005 | 3.997 | 4.041 | 3.932 | 3.943 | 96,775 | -0.02(-0.55%) |
Mar 21, 2005 | 3.948 | 4.030 | 3.894 | 3.964 | 117,709 | +0.02(+0.41%) |
Mar 18, 2005 | 4.106 | 4.111 | 3.948 | 3.948 | 240,928 | -0.14(-3.46%) |
Mar 17, 2005 | 4.084 | 4.111 | 4.084 | 4.090 | 86,675 | +0.00(+0.00%) |
Mar 16, 2005 | 4.128 | 4.177 | 4.084 | 4.090 | 97,326 | -0.03(-0.79%) |
Mar 15, 2005 | 4.084 | 4.155 | 4.084 | 4.122 | 121,382 | +0.09(+2.30%) |
Mar 14, 2005 | 3.932 | 4.030 | 3.932 | 4.030 | 125,789 | +0.10(+2.49%) |
Mar 11, 2005 | 4.079 | 4.101 | 3.894 | 3.932 | 139,195 | -0.13(-3.09%) |
Mar 10, 2005 | 4.084 | 4.166 | 4.041 | 4.057 | 169,862 | -0.01(-0.13%) |
Mar 09, 2005 | 4.101 | 4.111 | 4.062 | 4.062 | 122,668 | -0.04(-0.93%) |
Mar 08, 2005 | 4.144 | 4.150 | 4.084 | 4.101 | 107,793 | -0.06(-1.44%) |
Mar 07, 2005 | 4.193 | 4.248 | 4.139 | 4.160 | 89,797 | -0.05(-1.16%) |
Mar 04, 2005 | 4.182 | 4.242 | 4.111 | 4.209 | 109,446 | +0.07(+1.71%) |
Mar 03, 2005 | 4.242 | 4.248 | 4.111 | 4.139 | 118,628 | -0.08(-1.94%) |
Mar 02, 2005 | 4.248 | 4.253 | 4.155 | 4.220 | 144,337 | -0.03(-0.64%) |