Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.090 | 4.250 | 4.050 | 4.130 | 101,112 | +0.00(+0.00%) |
May 27, 2005 | 4.100 | 4.160 | 4.030 | 4.130 | 141,862 | +0.00(+0.00%) |
May 26, 2005 | 4.060 | 4.130 | 4.060 | 4.130 | 88,356 | +0.13(+3.25%) |
May 25, 2005 | 4.040 | 4.120 | 4.000 | 4.000 | 104,592 | -0.06(-1.48%) |
May 24, 2005 | 4.110 | 4.210 | 4.040 | 4.060 | 101,800 | -0.07(-1.69%) |
May 23, 2005 | 4.130 | 4.210 | 4.010 | 4.130 | 100,180 | +0.06(+1.47%) |
May 20, 2005 | 4.220 | 4.220 | 4.060 | 4.070 | 129,854 | -0.12(-2.86%) |
May 19, 2005 | 4.330 | 4.350 | 4.190 | 4.190 | 80,651 | -0.11(-2.56%) |
May 18, 2005 | 4.330 | 4.400 | 4.260 | 4.300 | 111,800 | -0.04(-0.92%) |
May 17, 2005 | 4.470 | 4.540 | 4.280 | 4.340 | 122,525 | -0.15(-3.34%) |
May 16, 2005 | 4.500 | 4.540 | 4.160 | 4.490 | 196,068 | +0.19(+4.42%) |
May 13, 2005 | 4.510 | 4.540 | 4.120 | 4.300 | 461,200 | -0.10(-2.27%) |
May 12, 2005 | 4.590 | 4.790 | 4.370 | 4.400 | 821,633 | +0.41(+10.28%) |
May 11, 2005 | 4.110 | 4.120 | 3.940 | 3.990 | 87,870 | -0.11(-2.68%) |
May 10, 2005 | 4.010 | 4.110 | 3.950 | 4.100 | 131,030 | +0.08(+1.99%) |
May 09, 2005 | 3.950 | 4.020 | 3.910 | 4.020 | 99,491 | +0.04(+1.01%) |
May 06, 2005 | 4.060 | 4.080 | 3.940 | 3.980 | 90,337 | +0.01(+0.25%) |
May 05, 2005 | 4.010 | 4.070 | 3.960 | 3.970 | 114,560 | -0.01(-0.25%) |
May 04, 2005 | 4.060 | 4.080 | 3.950 | 3.980 | 105,757 | -0.01(-0.25%) |
May 03, 2005 | 4.000 | 4.090 | 3.970 | 3.990 | 89,410 | +0.03(+0.76%) |
May 02, 2005 | 3.900 | 4.090 | 3.900 | 3.960 | 185,052 | +0.07(+1.80%) |
Apr 29, 2005 | 3.820 | 3.900 | 3.760 | 3.890 | 209,022 | +0.08(+2.10%) |
Apr 28, 2005 | 3.940 | 4.040 | 3.800 | 3.810 | 153,062 | -0.16(-4.03%) |
Apr 27, 2005 | 3.960 | 4.030 | 3.860 | 3.970 | 63,066 | -0.01(-0.25%) |
Apr 26, 2005 | 4.140 | 4.180 | 3.900 | 3.980 | 231,504 | -0.06(-1.49%) |
Apr 25, 2005 | 4.000 | 4.300 | 3.950 | 4.040 | 336,062 | +0.11(+2.80%) |
Apr 22, 2005 | 4.160 | 4.240 | 3.860 | 3.930 | 163,542 | -0.31(-7.31%) |
Apr 21, 2005 | 3.970 | 4.240 | 3.850 | 4.240 | 123,613 | +0.39(+10.13%) |
Apr 20, 2005 | 4.060 | 4.060 | 3.800 | 3.850 | 218,341 | -0.05(-1.28%) |
Apr 19, 2005 | 3.920 | 4.000 | 3.830 | 3.900 | 221,548 | +0.05(+1.30%) |
Apr 18, 2005 | 3.860 | 4.000 | 3.800 | 3.850 | 387,661 | -0.22(-5.41%) |
Apr 15, 2005 | 4.000 | 4.100 | 3.840 | 4.070 | 146,656 | +0.07(+1.75%) |
Apr 14, 2005 | 3.910 | 4.220 | 3.900 | 4.000 | 239,778 | +0.07(+1.78%) |
Apr 13, 2005 | 4.230 | 4.240 | 3.890 | 3.930 | 304,549 | -0.30(-7.09%) |
Apr 12, 2005 | 3.850 | 4.370 | 3.800 | 4.230 | 391,137 | +0.39(+10.16%) |
Apr 11, 2005 | 3.920 | 4.040 | 3.400 | 3.840 | 1,403,288 | -0.22(-5.42%) |
Apr 08, 2005 | 4.190 | 4.190 | 4.000 | 4.060 | 245,702 | -0.09(-2.17%) |
Apr 07, 2005 | 4.040 | 4.180 | 4.000 | 4.150 | 107,870 | +0.07(+1.72%) |
Apr 06, 2005 | 4.250 | 4.270 | 4.000 | 4.080 | 238,248 | -0.12(-2.86%) |
Apr 05, 2005 | 4.170 | 4.220 | 4.120 | 4.200 | 540,676 | +0.07(+1.69%) |
Apr 04, 2005 | 4.980 | 4.980 | 4.120 | 4.130 | 603,244 | -0.77(-15.71%) |
Apr 01, 2005 | 4.410 | 4.900 | 4.410 | 4.900 | 301,059 | +0.55(+12.64%) |
Mar 31, 2005 | 3.960 | 4.420 | 3.960 | 4.350 | 469,079 | +0.35(+8.75%) |
Mar 30, 2005 | 4.390 | 4.440 | 3.990 | 4.000 | 918,575 | -0.38(-8.68%) |
Mar 29, 2005 | 6.500 | 6.510 | 4.300 | 4.380 | 2,254,681 | -2.39(-35.30%) |
Mar 28, 2005 | 6.690 | 6.770 | 6.600 | 6.770 | 37,600 | +0.15(+2.27%) |
Mar 24, 2005 | 6.460 | 6.680 | 6.460 | 6.620 | 45,316 | +0.09(+1.38%) |
Mar 23, 2005 | 6.730 | 6.730 | 6.420 | 6.530 | 89,330 | -0.27(-3.97%) |
Mar 22, 2005 | 6.690 | 6.900 | 6.680 | 6.800 | 117,223 | +0.14(+2.10%) |
Mar 21, 2005 | 6.770 | 6.950 | 6.544 | 6.660 | 115,013 | -0.16(-2.35%) |
Mar 18, 2005 | 7.190 | 7.190 | 6.760 | 6.820 | 132,011 | -0.26(-3.67%) |
Mar 17, 2005 | 7.170 | 7.170 | 7.030 | 7.080 | 34,965 | +0.05(+0.71%) |
Mar 16, 2005 | 6.920 | 7.160 | 6.920 | 7.030 | 52,531 | +0.03(+0.43%) |
Mar 15, 2005 | 6.850 | 7.200 | 6.850 | 7.000 | 68,865 | +0.05(+0.72%) |
Mar 14, 2005 | 7.230 | 7.230 | 6.780 | 6.950 | 165,040 | -0.25(-3.47%) |
Mar 11, 2005 | 7.200 | 7.260 | 7.090 | 7.200 | 117,214 | -0.03(-0.41%) |
Mar 10, 2005 | 7.720 | 7.720 | 7.000 | 7.230 | 391,072 | -0.28(-3.73%) |
Mar 09, 2005 | 8.370 | 8.370 | 7.510 | 7.510 | 442,612 | -0.74(-8.97%) |
Mar 08, 2005 | 8.290 | 8.300 | 8.200 | 8.250 | 36,975 | +0.05(+0.61%) |
Mar 07, 2005 | 8.400 | 8.400 | 8.110 | 8.200 | 59,302 | -0.20(-2.38%) |
Mar 04, 2005 | 8.040 | 8.400 | 8.040 | 8.400 | 68,393 | +0.20(+2.44%) |
Mar 03, 2005 | 7.990 | 8.320 | 7.950 | 8.200 | 103,365 | +0.25(+3.14%) |
Mar 02, 2005 | 7.880 | 7.960 | 7.730 | 7.950 | 68,034 | +0.00(+0.00%) |