Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.980 | 4.160 | 3.950 | 4.060 | 2,230,990 | +0.12(+3.05%) |
May 27, 2005 | 3.880 | 3.970 | 3.880 | 3.940 | 594,238 | +0.04(+1.03%) |
May 26, 2005 | 3.910 | 3.960 | 3.880 | 3.900 | 876,223 | +0.04(+1.04%) |
May 25, 2005 | 3.850 | 3.920 | 3.800 | 3.860 | 1,818,943 | +0.08(+2.12%) |
May 24, 2005 | 3.900 | 3.900 | 3.750 | 3.780 | 1,163,800 | -0.11(-2.83%) |
May 23, 2005 | 3.880 | 3.960 | 3.850 | 3.890 | 782,461 | +0.05(+1.30%) |
May 20, 2005 | 3.900 | 3.950 | 3.780 | 3.840 | 405,073 | -0.07(-1.79%) |
May 19, 2005 | 3.860 | 3.920 | 3.850 | 3.910 | 599,608 | +0.05(+1.30%) |
May 18, 2005 | 3.970 | 3.970 | 3.800 | 3.860 | 520,000 | -0.09(-2.28%) |
May 17, 2005 | 3.890 | 3.970 | 3.860 | 3.950 | 1,309,536 | +0.07(+1.80%) |
May 16, 2005 | 3.910 | 3.960 | 3.790 | 3.880 | 1,327,741 | -0.01(-0.26%) |
May 13, 2005 | 3.870 | 3.950 | 3.850 | 3.890 | 1,470,309 | +0.10(+2.64%) |
May 12, 2005 | 3.920 | 3.920 | 3.710 | 3.790 | 1,625,774 | -0.14(-3.56%) |
May 11, 2005 | 3.840 | 3.970 | 3.800 | 3.930 | 2,626,297 | +0.16(+4.24%) |
May 10, 2005 | 4.190 | 4.250 | 3.700 | 3.770 | 5,120,541 | -0.76(-16.78%) |
May 09, 2005 | 4.490 | 4.640 | 4.480 | 4.530 | 933,813 | +0.07(+1.57%) |
May 06, 2005 | 4.270 | 4.500 | 4.210 | 4.460 | 692,465 | +0.21(+4.94%) |
May 05, 2005 | 4.240 | 4.260 | 4.130 | 4.250 | 184,685 | +0.01(+0.24%) |
May 04, 2005 | 4.150 | 4.250 | 4.050 | 4.240 | 258,033 | +0.14(+3.41%) |
May 03, 2005 | 4.040 | 4.170 | 4.040 | 4.100 | 398,105 | +0.00(+0.00%) |
May 02, 2005 | 4.010 | 4.100 | 3.850 | 4.100 | 532,850 | +0.08(+1.99%) |
Apr 29, 2005 | 4.230 | 4.290 | 3.990 | 4.020 | 803,751 | -0.23(-5.41%) |
Apr 28, 2005 | 4.340 | 4.340 | 4.240 | 4.250 | 547,415 | -0.08(-1.85%) |
Apr 27, 2005 | 4.300 | 4.410 | 4.250 | 4.330 | 612,371 | +0.03(+0.70%) |
Apr 26, 2005 | 4.250 | 4.330 | 4.220 | 4.300 | 1,148,166 | +0.05(+1.18%) |
Apr 25, 2005 | 4.230 | 4.370 | 4.160 | 4.250 | 734,708 | -0.05(-1.16%) |
Apr 22, 2005 | 4.220 | 4.300 | 4.150 | 4.300 | 516,455 | +0.04(+0.94%) |
Apr 21, 2005 | 4.200 | 4.270 | 4.090 | 4.260 | 504,502 | +0.11(+2.65%) |
Apr 20, 2005 | 4.110 | 4.190 | 3.990 | 4.150 | 723,026 | -0.03(-0.72%) |
Apr 19, 2005 | 3.620 | 4.190 | 3.620 | 4.180 | 1,253,108 | +0.58(+16.11%) |
Apr 18, 2005 | 3.500 | 3.660 | 3.430 | 3.600 | 446,080 | +0.14(+4.05%) |
Apr 15, 2005 | 3.600 | 3.660 | 3.420 | 3.460 | 512,027 | -0.10(-2.81%) |
Apr 14, 2005 | 3.630 | 3.700 | 3.550 | 3.560 | 448,906 | -0.11(-3.00%) |
Apr 13, 2005 | 3.750 | 3.800 | 3.600 | 3.670 | 230,583 | -0.12(-3.17%) |
Apr 12, 2005 | 3.580 | 3.790 | 3.580 | 3.790 | 236,661 | +0.19(+5.28%) |
Apr 11, 2005 | 3.620 | 3.750 | 3.590 | 3.600 | 451,608 | -0.07(-1.91%) |
Apr 08, 2005 | 3.790 | 3.840 | 3.650 | 3.670 | 386,553 | -0.13(-3.42%) |
Apr 07, 2005 | 3.690 | 3.830 | 3.690 | 3.800 | 282,409 | +0.09(+2.43%) |
Apr 06, 2005 | 3.750 | 3.790 | 3.680 | 3.710 | 306,335 | +0.01(+0.27%) |
Apr 05, 2005 | 3.700 | 3.750 | 3.630 | 3.700 | 487,497 | -0.04(-1.07%) |
Apr 04, 2005 | 3.600 | 3.750 | 3.580 | 3.740 | 540,694 | +0.14(+3.89%) |
Apr 01, 2005 | 3.750 | 3.750 | 3.540 | 3.600 | 996,857 | -0.12(-3.23%) |
Mar 31, 2005 | 3.650 | 3.720 | 3.580 | 3.720 | 675,275 | +0.07(+1.92%) |
Mar 30, 2005 | 3.550 | 3.670 | 3.430 | 3.650 | 234,376 | +0.08(+2.24%) |
Mar 29, 2005 | 3.590 | 3.670 | 3.440 | 3.570 | 557,123 | -0.05(-1.38%) |
Mar 28, 2005 | 3.720 | 3.750 | 3.530 | 3.620 | 359,966 | -0.10(-2.69%) |
Mar 24, 2005 | 3.690 | 3.760 | 3.660 | 3.720 | 445,647 | +0.08(+2.20%) |
Mar 23, 2005 | 3.600 | 3.660 | 3.560 | 3.640 | 285,599 | +0.00(+0.00%) |
Mar 22, 2005 | 3.700 | 3.760 | 3.620 | 3.640 | 142,215 | -0.05(-1.36%) |
Mar 21, 2005 | 3.620 | 3.690 | 3.490 | 3.690 | 671,601 | +0.10(+2.79%) |
Mar 18, 2005 | 3.660 | 3.750 | 3.540 | 3.590 | 1,004,333 | -0.08(-2.18%) |
Mar 17, 2005 | 3.760 | 3.850 | 3.640 | 3.670 | 820,847 | -0.12(-3.17%) |
Mar 16, 2005 | 3.820 | 3.820 | 3.720 | 3.790 | 291,328 | +0.02(+0.53%) |
Mar 15, 2005 | 3.830 | 3.940 | 3.750 | 3.770 | 265,232 | -0.08(-2.08%) |
Mar 14, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 228,967 | -0.01(-0.26%) |
Mar 11, 2005 | 3.900 | 3.940 | 3.800 | 3.860 | 180,301 | -0.01(-0.26%) |
Mar 10, 2005 | 3.970 | 3.990 | 3.810 | 3.870 | 333,581 | -0.05(-1.28%) |
Mar 09, 2005 | 3.800 | 3.980 | 3.720 | 3.920 | 661,450 | +0.16(+4.26%) |
Mar 08, 2005 | 4.100 | 4.100 | 3.690 | 3.760 | 2,096,486 | -0.27(-6.70%) |
Mar 07, 2005 | 4.200 | 4.250 | 3.980 | 4.030 | 865,284 | -0.17(-4.05%) |
Mar 04, 2005 | 4.390 | 4.450 | 4.150 | 4.200 | 474,029 | -0.18(-4.11%) |
Mar 03, 2005 | 4.310 | 4.450 | 4.280 | 4.380 | 455,426 | +0.05(+1.15%) |
Mar 02, 2005 | 4.350 | 4.430 | 4.270 | 4.330 | 323,275 | -0.02(-0.46%) |