Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.121 | 4.215 | 4.089 | 4.191 | 651,788 | +0.06(+1.49%) |
May 27, 2005 | 4.139 | 4.163 | 4.077 | 4.129 | 466,953 | -0.00(-0.06%) |
May 26, 2005 | 4.038 | 4.137 | 4.038 | 4.132 | 688,456 | +0.10(+2.38%) |
May 25, 2005 | 4.116 | 4.116 | 3.981 | 4.036 | 613,624 | -0.09(-2.14%) |
May 24, 2005 | 4.147 | 4.147 | 4.109 | 4.124 | 779,003 | -0.03(-0.71%) |
May 23, 2005 | 4.103 | 4.203 | 4.103 | 4.153 | 911,456 | +0.06(+1.37%) |
May 20, 2005 | 4.076 | 4.112 | 4.033 | 4.097 | 830,637 | +0.03(+0.66%) |
May 19, 2005 | 4.040 | 4.088 | 4.029 | 4.070 | 892,000 | -0.00(-0.07%) |
May 18, 2005 | 3.962 | 4.097 | 3.962 | 4.073 | 1,329,769 | +0.13(+3.32%) |
May 17, 2005 | 3.849 | 3.942 | 3.843 | 3.942 | 901,728 | +0.07(+1.90%) |
May 16, 2005 | 3.862 | 3.921 | 3.842 | 3.869 | 719,137 | +0.00(+0.00%) |
May 13, 2005 | 3.775 | 3.918 | 3.750 | 3.869 | 2,002,511 | +0.10(+2.70%) |
May 12, 2005 | 3.846 | 3.895 | 3.759 | 3.767 | 538,043 | -0.08(-1.98%) |
May 11, 2005 | 3.786 | 3.875 | 3.756 | 3.843 | 674,986 | +0.06(+1.70%) |
May 10, 2005 | 3.810 | 3.839 | 3.778 | 3.779 | 511,852 | -0.03(-0.81%) |
May 09, 2005 | 3.809 | 3.835 | 3.767 | 3.810 | 1,490,658 | -0.00(-0.11%) |
May 06, 2005 | 3.838 | 3.865 | 3.802 | 3.814 | 641,312 | -0.01(-0.28%) |
May 05, 2005 | 3.899 | 3.918 | 3.809 | 3.825 | 558,248 | -0.09(-2.25%) |
May 04, 2005 | 3.809 | 3.919 | 3.809 | 3.913 | 706,416 | +0.10(+2.74%) |
May 03, 2005 | 3.835 | 3.875 | 3.809 | 3.809 | 858,325 | -0.03(-0.70%) |
May 02, 2005 | 3.815 | 3.853 | 3.815 | 3.835 | 494,641 | +0.03(+0.70%) |
Apr 29, 2005 | 3.807 | 3.835 | 3.739 | 3.809 | 1,037,923 | +0.03(+0.74%) |
Apr 28, 2005 | 3.869 | 3.869 | 3.779 | 3.780 | 815,671 | -0.09(-2.28%) |
Apr 27, 2005 | 3.790 | 3.894 | 3.787 | 3.869 | 1,797,470 | +0.07(+1.86%) |
Apr 26, 2005 | 3.969 | 3.969 | 3.796 | 3.798 | 1,790,735 | -0.18(-4.50%) |
Apr 25, 2005 | 3.954 | 4.018 | 3.953 | 3.977 | 1,181,601 | +0.06(+1.43%) |
Apr 22, 2005 | 4.145 | 4.155 | 3.898 | 3.921 | 2,160,407 | -0.22(-5.35%) |
Apr 21, 2005 | 4.068 | 4.203 | 4.066 | 4.143 | 1,797,470 | +0.11(+2.68%) |
Apr 20, 2005 | 4.132 | 4.203 | 4.018 | 4.034 | 2,794,984 | -0.09(-2.14%) |
Apr 19, 2005 | 3.775 | 4.148 | 3.775 | 4.123 | 4,608,918 | +0.36(+9.51%) |
Apr 18, 2005 | 3.874 | 3.922 | 3.742 | 3.764 | 2,761,310 | -0.11(-2.79%) |
Apr 15, 2005 | 4.116 | 4.116 | 3.826 | 3.873 | 2,380,413 | -0.07(-1.76%) |
Apr 14, 2005 | 3.890 | 3.956 | 3.879 | 3.942 | 1,370,926 | +0.06(+1.55%) |
Apr 13, 2005 | 4.002 | 4.002 | 3.862 | 3.882 | 1,268,406 | -0.13(-3.17%) |
Apr 12, 2005 | 3.925 | 4.014 | 3.862 | 4.009 | 1,056,631 | +0.08(+2.15%) |
Apr 11, 2005 | 3.903 | 3.929 | 3.881 | 3.925 | 1,257,181 | +0.05(+1.24%) |
Apr 08, 2005 | 3.865 | 3.905 | 3.855 | 3.877 | 866,557 | +0.01(+0.35%) |
Apr 07, 2005 | 3.829 | 3.889 | 3.767 | 3.863 | 951,866 | +0.03(+0.91%) |
Apr 06, 2005 | 3.850 | 3.890 | 3.829 | 3.829 | 523,825 | -0.01(-0.38%) |
Apr 05, 2005 | 3.815 | 3.859 | 3.815 | 3.843 | 671,245 | +0.02(+0.56%) |
Apr 04, 2005 | 3.809 | 3.835 | 3.734 | 3.822 | 550,765 | +0.02(+0.42%) |
Apr 01, 2005 | 3.857 | 3.899 | 3.800 | 3.806 | 960,846 | -0.05(-1.35%) |
Mar 31, 2005 | 3.889 | 3.893 | 3.837 | 3.858 | 583,691 | -0.04(-0.96%) |
Mar 30, 2005 | 3.823 | 3.895 | 3.823 | 3.895 | 685,463 | +0.09(+2.24%) |
Mar 29, 2005 | 3.784 | 3.835 | 3.784 | 3.810 | 834,379 | +0.03(+0.71%) |
Mar 28, 2005 | 3.830 | 3.861 | 3.775 | 3.783 | 860,570 | -0.05(-1.22%) |
Mar 24, 2005 | 3.823 | 3.875 | 3.823 | 3.830 | 577,704 | +0.01(+0.21%) |
Mar 23, 2005 | 3.845 | 3.845 | 3.807 | 3.822 | 881,523 | -0.03(-0.76%) |
Mar 22, 2005 | 3.835 | 3.886 | 3.809 | 3.851 | 622,604 | +0.02(+0.63%) |
Mar 21, 2005 | 3.802 | 3.849 | 3.779 | 3.827 | 765,533 | +0.03(+0.88%) |
Mar 18, 2005 | 3.849 | 3.855 | 3.762 | 3.794 | 1,616,376 | -0.04(-1.15%) |
Mar 17, 2005 | 3.855 | 3.857 | 3.817 | 3.838 | 576,208 | -0.02(-0.62%) |
Mar 16, 2005 | 3.837 | 3.871 | 3.800 | 3.862 | 1,008,738 | +0.03(+0.70%) |
Mar 15, 2005 | 3.830 | 3.870 | 3.830 | 3.835 | 733,356 | +0.01(+0.21%) |
Mar 14, 2005 | 3.758 | 3.841 | 3.758 | 3.827 | 1,118,742 | +0.08(+2.03%) |
Mar 11, 2005 | 3.742 | 3.788 | 3.728 | 3.751 | 1,066,359 | +0.01(+0.21%) |
Mar 10, 2005 | 3.751 | 3.810 | 3.742 | 3.743 | 630,835 | -0.01(-0.18%) |
Mar 09, 2005 | 3.809 | 3.821 | 3.722 | 3.750 | 2,417,081 | -0.06(-1.58%) |
Mar 08, 2005 | 3.776 | 3.837 | 3.772 | 3.810 | 1,245,208 | +0.03(+0.88%) |
Mar 07, 2005 | 3.742 | 3.802 | 3.715 | 3.776 | 739,342 | +0.03(+0.93%) |
Mar 04, 2005 | 3.742 | 3.770 | 3.714 | 3.742 | 1,644,064 | +0.00(+0.00%) |
Mar 03, 2005 | 3.631 | 3.742 | 3.620 | 3.742 | 1,561,000 | +0.11(+3.09%) |
Mar 02, 2005 | 3.608 | 3.647 | 3.588 | 3.629 | 775,262 | +0.01(+0.41%) |