Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.166 | 4.228 | 3.933 | 3.956 | 422,456 | -0.15(-3.59%) |
May 27, 2005 | 3.995 | 4.166 | 3.956 | 4.103 | 478,663 | +0.24(+6.22%) |
May 26, 2005 | 3.537 | 3.879 | 3.537 | 3.863 | 594,945 | +0.33(+9.21%) |
May 25, 2005 | 3.475 | 3.584 | 3.429 | 3.537 | 433,156 | +0.10(+2.93%) |
May 24, 2005 | 3.343 | 3.483 | 3.328 | 3.436 | 460,228 | +0.07(+2.07%) |
May 23, 2005 | 3.483 | 3.553 | 3.273 | 3.367 | 408,017 | -0.10(-2.91%) |
May 20, 2005 | 3.483 | 3.568 | 3.374 | 3.467 | 376,691 | -0.02(-0.45%) |
May 19, 2005 | 3.553 | 3.654 | 3.483 | 3.483 | 224,313 | -0.02(-0.66%) |
May 18, 2005 | 3.692 | 3.809 | 3.460 | 3.506 | 558,333 | -0.19(-5.04%) |
May 17, 2005 | 3.560 | 3.716 | 3.529 | 3.692 | 358,772 | +0.14(+3.93%) |
May 16, 2005 | 3.762 | 3.762 | 3.413 | 3.553 | 947,014 | -0.26(-6.91%) |
May 13, 2005 | 3.879 | 3.956 | 3.801 | 3.816 | 290,446 | -0.07(-1.80%) |
May 12, 2005 | 4.041 | 4.096 | 3.723 | 3.886 | 643,031 | -0.22(-5.47%) |
May 11, 2005 | 4.228 | 4.282 | 4.072 | 4.111 | 232,048 | -0.16(-3.64%) |
May 10, 2005 | 4.228 | 4.437 | 4.212 | 4.266 | 357,225 | +0.06(+1.48%) |
May 09, 2005 | 3.972 | 4.228 | 3.972 | 4.204 | 426,195 | +0.21(+5.24%) |
May 06, 2005 | 3.972 | 4.026 | 3.956 | 3.995 | 291,220 | +0.04(+0.98%) |
May 05, 2005 | 4.010 | 4.111 | 3.925 | 3.956 | 269,175 | -0.03(-0.78%) |
May 04, 2005 | 3.995 | 4.026 | 3.847 | 3.987 | 511,021 | +0.00(+0.00%) |
May 03, 2005 | 4.251 | 4.251 | 3.925 | 3.987 | 485,625 | -0.26(-6.03%) |
May 02, 2005 | 3.987 | 4.259 | 3.972 | 4.243 | 477,116 | +0.22(+5.60%) |
Apr 29, 2005 | 4.228 | 4.344 | 3.879 | 4.018 | 826,993 | -0.20(-4.78%) |
Apr 28, 2005 | 4.235 | 4.328 | 4.189 | 4.220 | 576,381 | -0.25(-5.56%) |
Apr 27, 2005 | 4.771 | 4.848 | 4.421 | 4.468 | 1,071,031 | -0.26(-5.57%) |
Apr 26, 2005 | 4.600 | 4.763 | 4.577 | 4.732 | 894,932 | +0.12(+2.69%) |
Apr 25, 2005 | 4.453 | 4.724 | 4.453 | 4.608 | 1,165,010 | +0.17(+3.85%) |
Apr 22, 2005 | 4.344 | 4.569 | 4.344 | 4.437 | 1,020,882 | +0.34(+8.33%) |
Apr 21, 2005 | 3.879 | 4.111 | 3.879 | 4.096 | 548,407 | +0.11(+2.72%) |
Apr 20, 2005 | 4.127 | 4.359 | 3.941 | 3.987 | 939,923 | -0.09(-2.10%) |
Apr 19, 2005 | 3.739 | 4.088 | 3.739 | 4.072 | 702,074 | +0.31(+8.25%) |
Apr 18, 2005 | 4.220 | 4.220 | 3.685 | 3.762 | 1,286,578 | -0.43(-10.19%) |
Apr 15, 2005 | 4.228 | 4.266 | 4.072 | 4.189 | 606,290 | -0.12(-2.70%) |
Apr 14, 2005 | 4.352 | 4.460 | 4.274 | 4.305 | 491,297 | -0.09(-2.12%) |
Apr 13, 2005 | 4.429 | 4.507 | 4.259 | 4.398 | 832,279 | -0.07(-1.56%) |
Apr 12, 2005 | 4.685 | 4.685 | 4.453 | 4.468 | 563,877 | -0.19(-4.16%) |
Apr 11, 2005 | 4.771 | 4.771 | 4.553 | 4.662 | 685,057 | -0.15(-3.06%) |
Apr 08, 2005 | 4.926 | 4.949 | 4.771 | 4.809 | 376,949 | -0.12(-2.36%) |
Apr 07, 2005 | 5.073 | 5.120 | 4.879 | 4.926 | 339,048 | -0.10(-2.01%) |
Apr 06, 2005 | 4.833 | 5.127 | 4.802 | 5.027 | 467,705 | +0.15(+3.02%) |
Apr 05, 2005 | 4.964 | 4.964 | 4.771 | 4.879 | 542,477 | -0.14(-2.78%) |
Apr 04, 2005 | 5.135 | 5.158 | 5.003 | 5.019 | 428,128 | -0.12(-2.27%) |
Apr 01, 2005 | 5.166 | 5.213 | 5.011 | 5.135 | 555,497 | +0.16(+3.28%) |
Mar 31, 2005 | 4.639 | 5.073 | 4.639 | 4.972 | 889,646 | +0.35(+7.55%) |
Mar 30, 2005 | 4.592 | 4.646 | 4.297 | 4.623 | 1,215,416 | -0.02(-0.50%) |
Mar 29, 2005 | 4.771 | 4.926 | 4.646 | 4.646 | 512,439 | -0.12(-2.44%) |
Mar 28, 2005 | 4.848 | 4.949 | 4.763 | 4.763 | 235,142 | -0.09(-1.76%) |
Mar 24, 2005 | 4.848 | 5.019 | 4.740 | 4.848 | 418,589 | -0.06(-1.26%) |
Mar 23, 2005 | 5.158 | 5.158 | 4.794 | 4.910 | 879,075 | -0.26(-5.10%) |
Mar 22, 2005 | 5.166 | 5.352 | 5.158 | 5.174 | 462,678 | -0.04(-0.74%) |
Mar 21, 2005 | 5.352 | 5.484 | 5.197 | 5.213 | 1,200,591 | -0.10(-1.90%) |
Mar 18, 2005 | 5.112 | 5.314 | 5.042 | 5.314 | 886,166 | +0.29(+5.71%) |
Mar 17, 2005 | 4.740 | 5.027 | 4.740 | 5.027 | 1,292,121 | +0.33(+6.93%) |
Mar 16, 2005 | 4.538 | 4.724 | 4.111 | 4.701 | 1,660,691 | +0.09(+2.02%) |
Mar 15, 2005 | 5.003 | 5.034 | 4.553 | 4.608 | 1,554,722 | -0.29(-5.86%) |
Mar 14, 2005 | 5.081 | 5.158 | 4.809 | 4.895 | 545,699 | -0.18(-3.52%) |
Mar 11, 2005 | 4.825 | 5.158 | 4.577 | 5.073 | 1,450,429 | +0.19(+3.97%) |
Mar 10, 2005 | 5.647 | 5.647 | 4.732 | 4.879 | 2,103,903 | -0.68(-12.27%) |
Mar 09, 2005 | 5.376 | 5.779 | 5.360 | 5.562 | 1,231,531 | +0.22(+4.06%) |
Mar 08, 2005 | 5.166 | 5.500 | 5.166 | 5.345 | 882,814 | +0.14(+2.68%) |
Mar 07, 2005 | 5.546 | 5.546 | 5.058 | 5.205 | 2,037,382 | -0.34(-6.15%) |
Mar 04, 2005 | 5.748 | 5.888 | 5.438 | 5.546 | 1,612,734 | -0.23(-4.03%) |
Mar 03, 2005 | 5.973 | 6.027 | 5.704 | 5.779 | 827,380 | -0.19(-3.25%) |
Mar 02, 2005 | 5.942 | 6.190 | 5.872 | 5.973 | 1,000,772 | +0.04(+0.65%) |