Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.750 | 3.820 | 3.700 | 3.720 | 365,900 | -0.07(-1.85%) |
May 27, 2005 | 3.800 | 3.830 | 3.740 | 3.790 | 107,600 | -0.01(-0.26%) |
May 26, 2005 | 3.780 | 3.840 | 3.700 | 3.800 | 57,500 | +0.05(+1.33%) |
May 25, 2005 | 3.700 | 3.820 | 3.700 | 3.750 | 44,300 | -0.01(-0.27%) |
May 24, 2005 | 3.740 | 3.790 | 3.740 | 3.760 | 36,800 | +0.02(+0.53%) |
May 23, 2005 | 3.770 | 3.800 | 3.730 | 3.740 | 96,800 | -0.02(-0.53%) |
May 20, 2005 | 3.750 | 3.770 | 3.700 | 3.760 | 190,000 | -0.06(-1.57%) |
May 19, 2005 | 3.740 | 3.820 | 3.740 | 3.820 | 74,500 | +0.03(+0.79%) |
May 18, 2005 | 3.870 | 3.880 | 3.700 | 3.790 | 134,000 | -0.03(-0.79%) |
May 17, 2005 | 3.760 | 3.820 | 3.720 | 3.820 | 118,800 | +0.05(+1.33%) |
May 16, 2005 | 3.760 | 3.800 | 3.710 | 3.770 | 111,900 | -0.02(-0.53%) |
May 13, 2005 | 3.900 | 3.900 | 3.690 | 3.790 | 422,100 | -0.18(-4.53%) |
May 12, 2005 | 3.940 | 4.000 | 3.810 | 3.970 | 136,900 | +0.02(+0.51%) |
May 11, 2005 | 3.950 | 3.950 | 3.890 | 3.950 | 60,800 | +0.00(+0.00%) |
May 10, 2005 | 3.950 | 3.980 | 3.880 | 3.950 | 346,800 | -0.03(-0.75%) |
May 09, 2005 | 3.940 | 4.000 | 3.930 | 3.980 | 86,600 | +0.00(+0.00%) |
May 06, 2005 | 4.000 | 4.000 | 3.940 | 3.980 | 369,900 | -0.02(-0.50%) |
May 05, 2005 | 3.900 | 4.080 | 3.840 | 4.000 | 650,100 | +0.07(+1.78%) |
May 04, 2005 | 3.880 | 3.930 | 3.850 | 3.930 | 121,600 | +0.08(+2.08%) |
May 03, 2005 | 3.870 | 3.870 | 3.760 | 3.850 | 307,600 | -0.01(-0.26%) |
May 02, 2005 | 3.920 | 3.920 | 3.810 | 3.860 | 194,900 | -0.02(-0.52%) |
Apr 29, 2005 | 3.850 | 3.930 | 3.820 | 3.880 | 844,200 | +0.03(+0.78%) |
Apr 28, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 236,800 | -0.01(-0.26%) |
Apr 27, 2005 | 3.830 | 3.900 | 3.830 | 3.860 | 144,600 | -0.01(-0.26%) |
Apr 26, 2005 | 3.920 | 3.920 | 3.850 | 3.870 | 1,560,800 | -0.05(-1.28%) |
Apr 25, 2005 | 3.870 | 3.950 | 3.860 | 3.920 | 51,400 | +0.01(+0.26%) |
Apr 22, 2005 | 3.890 | 3.930 | 3.820 | 3.910 | 75,300 | -0.02(-0.51%) |
Apr 21, 2005 | 3.860 | 3.960 | 3.830 | 3.930 | 75,600 | +0.10(+2.61%) |
Apr 20, 2005 | 3.830 | 3.870 | 3.760 | 3.830 | 97,600 | +0.00(+0.00%) |
Apr 19, 2005 | 3.840 | 3.890 | 3.820 | 3.830 | 167,400 | +0.02(+0.52%) |
Apr 18, 2005 | 3.740 | 3.870 | 3.740 | 3.810 | 108,400 | +0.02(+0.53%) |
Apr 15, 2005 | 3.870 | 3.870 | 3.760 | 3.790 | 76,600 | -0.04(-1.04%) |
Apr 14, 2005 | 3.770 | 3.840 | 3.760 | 3.830 | 91,900 | +0.04(+1.06%) |
Apr 13, 2005 | 3.850 | 3.860 | 3.750 | 3.790 | 245,100 | -0.10(-2.57%) |
Apr 12, 2005 | 3.800 | 3.900 | 3.770 | 3.890 | 99,400 | +0.09(+2.37%) |
Apr 11, 2005 | 3.820 | 3.880 | 3.760 | 3.800 | 77,200 | -0.06(-1.55%) |
Apr 08, 2005 | 3.820 | 3.900 | 3.800 | 3.860 | 138,800 | +0.00(+0.00%) |
Apr 07, 2005 | 3.890 | 3.930 | 3.830 | 3.860 | 53,600 | -0.06(-1.53%) |
Apr 06, 2005 | 3.980 | 3.990 | 3.880 | 3.920 | 98,000 | -0.01(-0.25%) |
Apr 05, 2005 | 3.940 | 4.000 | 3.910 | 3.930 | 22,900 | -0.02(-0.51%) |
Apr 04, 2005 | 3.830 | 3.950 | 3.830 | 3.950 | 79,000 | +0.10(+2.60%) |
Apr 01, 2005 | 3.990 | 4.000 | 3.810 | 3.850 | 243,400 | -0.14(-3.51%) |
Mar 31, 2005 | 3.980 | 3.990 | 3.770 | 3.990 | 537,500 | +0.01(+0.25%) |
Mar 30, 2005 | 4.000 | 4.020 | 3.920 | 3.980 | 98,700 | -0.02(-0.50%) |
Mar 29, 2005 | 3.910 | 4.000 | 3.870 | 4.000 | 2,230,800 | +0.09(+2.30%) |
Mar 28, 2005 | 3.900 | 3.920 | 3.900 | 3.910 | 57,800 | +0.01(+0.26%) |
Mar 24, 2005 | 3.880 | 3.930 | 3.850 | 3.900 | 353,600 | +0.01(+0.26%) |
Mar 23, 2005 | 3.840 | 3.890 | 3.790 | 3.890 | 155,000 | +0.00(+0.00%) |
Mar 22, 2005 | 3.870 | 3.950 | 3.870 | 3.890 | 196,900 | -0.06(-1.52%) |
Mar 21, 2005 | 3.970 | 4.000 | 3.800 | 3.950 | 430,300 | +0.01(+0.25%) |
Mar 18, 2005 | 3.880 | 3.940 | 3.480 | 3.940 | 1,176,900 | -0.10(-2.48%) |
Mar 17, 2005 | 4.110 | 4.200 | 4.040 | 4.040 | 276,400 | -0.06(-1.46%) |
Mar 16, 2005 | 4.220 | 4.220 | 4.090 | 4.100 | 1,087,900 | -0.12(-2.84%) |
Mar 15, 2005 | 4.200 | 4.250 | 4.120 | 4.220 | 70,700 | +0.04(+0.96%) |
Mar 14, 2005 | 4.080 | 4.180 | 4.080 | 4.180 | 34,100 | +0.03(+0.72%) |
Mar 11, 2005 | 4.130 | 4.150 | 4.000 | 4.150 | 51,700 | +0.00(+0.00%) |
Mar 10, 2005 | 4.100 | 4.150 | 4.010 | 4.150 | 67,800 | +0.07(+1.72%) |
Mar 09, 2005 | 4.080 | 4.170 | 4.030 | 4.080 | 107,500 | +0.00(+0.00%) |
Mar 08, 2005 | 4.180 | 4.200 | 4.070 | 4.080 | 199,200 | -0.03(-0.73%) |
Mar 07, 2005 | 4.100 | 4.110 | 4.000 | 4.110 | 110,000 | -0.01(-0.24%) |
Mar 04, 2005 | 4.160 | 4.160 | 4.050 | 4.120 | 68,900 | +0.00(+0.00%) |
Mar 03, 2005 | 4.000 | 4.150 | 4.000 | 4.120 | 141,600 | +0.09(+2.23%) |
Mar 02, 2005 | 4.120 | 4.120 | 4.030 | 4.030 | 132,200 | -0.07(-1.71%) |