Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.242 | 4.242 | 4.123 | 4.242 | 33,386 | +0.10(+2.50%) |
May 27, 2005 | 4.126 | 4.233 | 4.106 | 4.139 | 38,841 | +0.05(+1.20%) |
May 26, 2005 | 3.945 | 4.126 | 3.945 | 4.090 | 44,222 | +0.14(+3.67%) |
May 25, 2005 | 3.912 | 3.995 | 3.880 | 3.945 | 48,838 | +0.03(+0.79%) |
May 24, 2005 | 3.879 | 3.921 | 3.867 | 3.914 | 20,876 | +0.03(+0.87%) |
May 23, 2005 | 3.837 | 3.880 | 3.751 | 3.880 | 17,157 | +0.10(+2.74%) |
May 20, 2005 | 3.803 | 3.863 | 3.777 | 3.777 | 15,463 | -0.08(-2.08%) |
May 19, 2005 | 3.880 | 3.880 | 3.777 | 3.857 | 27,019 | +0.05(+1.22%) |
May 18, 2005 | 3.817 | 3.830 | 3.755 | 3.810 | 34,793 | +0.03(+0.75%) |
May 17, 2005 | 3.809 | 3.809 | 3.740 | 3.782 | 18,359 | +0.01(+0.31%) |
May 16, 2005 | 3.835 | 3.841 | 3.717 | 3.770 | 42,123 | -0.11(-2.83%) |
May 13, 2005 | 4.040 | 4.040 | 3.822 | 3.880 | 47,261 | -0.01(-0.20%) |
May 12, 2005 | 3.831 | 3.943 | 3.787 | 3.888 | 32,423 | +0.08(+2.21%) |
May 11, 2005 | 3.839 | 3.875 | 3.751 | 3.804 | 31,886 | -0.07(-1.87%) |
May 10, 2005 | 3.621 | 3.880 | 3.621 | 3.876 | 35,242 | +0.21(+5.75%) |
May 09, 2005 | 3.766 | 3.766 | 3.665 | 3.665 | 23,644 | -0.10(-2.68%) |
May 06, 2005 | 3.726 | 3.868 | 3.652 | 3.766 | 35,357 | -0.08(-2.15%) |
May 05, 2005 | 3.751 | 3.879 | 3.646 | 3.849 | 31,932 | +0.01(+0.20%) |
May 04, 2005 | 3.718 | 3.897 | 3.689 | 3.841 | 33,618 | +0.00(+0.03%) |
May 03, 2005 | 3.608 | 3.876 | 3.550 | 3.840 | 19,956 | +0.30(+8.36%) |
May 02, 2005 | 3.553 | 3.579 | 3.495 | 3.544 | 18,452 | +0.05(+1.37%) |
Apr 29, 2005 | 3.621 | 3.621 | 3.479 | 3.496 | 52,619 | -0.06(-1.71%) |
Apr 28, 2005 | 3.576 | 3.718 | 3.557 | 3.557 | 27,347 | -0.02(-0.54%) |
Apr 27, 2005 | 3.557 | 3.879 | 3.557 | 3.576 | 32,164 | -0.07(-1.85%) |
Apr 26, 2005 | 3.713 | 3.713 | 3.643 | 3.643 | 5,493 | -0.03(-0.81%) |
Apr 25, 2005 | 3.879 | 3.879 | 3.577 | 3.673 | 13,770 | -0.11(-2.84%) |
Apr 22, 2005 | 3.656 | 3.938 | 3.656 | 3.780 | 31,051 | +0.00(+0.00%) |
Apr 21, 2005 | 3.777 | 3.797 | 3.742 | 3.780 | 19,592 | +0.09(+2.56%) |
Apr 20, 2005 | 3.739 | 3.742 | 3.605 | 3.686 | 55,673 | +0.06(+1.68%) |
Apr 19, 2005 | 3.526 | 3.686 | 3.492 | 3.625 | 38,025 | -0.04(-1.02%) |
Apr 18, 2005 | 3.566 | 3.663 | 3.493 | 3.663 | 39,881 | -0.03(-0.77%) |
Apr 15, 2005 | 3.621 | 3.740 | 3.524 | 3.691 | 29,779 | +0.06(+1.57%) |
Apr 14, 2005 | 3.906 | 3.969 | 3.420 | 3.634 | 155,129 | -0.34(-8.53%) |
Apr 13, 2005 | 4.139 | 4.139 | 3.971 | 3.973 | 15,610 | -0.10(-2.48%) |
Apr 12, 2005 | 4.047 | 4.074 | 4.047 | 4.074 | 2,914 | +0.03(+0.84%) |
Apr 11, 2005 | 3.945 | 4.124 | 3.945 | 4.040 | 14,806 | +0.07(+1.69%) |
Apr 08, 2005 | 4.139 | 4.139 | 3.959 | 3.973 | 20,562 | -0.01(-0.13%) |
Apr 07, 2005 | 4.203 | 4.203 | 3.962 | 3.978 | 25,878 | -0.12(-3.01%) |
Apr 06, 2005 | 4.057 | 4.139 | 4.057 | 4.102 | 36,339 | -0.04(-0.89%) |
Apr 05, 2005 | 4.139 | 4.139 | 4.110 | 4.139 | 17,794 | +0.00(+0.00%) |
Apr 04, 2005 | 4.139 | 4.139 | 4.049 | 4.139 | 29,141 | -0.06(-1.45%) |
Apr 01, 2005 | 3.996 | 4.259 | 3.996 | 4.199 | 64,874 | +0.19(+4.74%) |
Mar 31, 2005 | 3.848 | 4.178 | 3.848 | 4.009 | 67,681 | +0.13(+3.26%) |
Mar 30, 2005 | 3.848 | 3.972 | 3.848 | 3.883 | 22,851 | -0.00(-0.03%) |
Mar 29, 2005 | 3.932 | 3.943 | 3.789 | 3.884 | 71,670 | -0.05(-1.22%) |
Mar 28, 2005 | 4.006 | 4.006 | 3.919 | 3.932 | 6,108 | -0.08(-1.90%) |
Mar 24, 2005 | 3.885 | 4.008 | 3.885 | 4.008 | 13,952 | +0.04(+1.01%) |
Mar 23, 2005 | 4.008 | 4.008 | 3.753 | 3.968 | 57,231 | -0.10(-2.54%) |
Mar 22, 2005 | 3.945 | 4.071 | 3.945 | 4.071 | 5,798 | +0.08(+1.91%) |
Mar 21, 2005 | 4.255 | 4.255 | 3.977 | 3.995 | 20,791 | -0.21(-4.95%) |
Mar 18, 2005 | 4.203 | 4.228 | 4.124 | 4.203 | 27,722 | +0.06(+1.34%) |
Mar 17, 2005 | 4.106 | 4.247 | 3.945 | 4.148 | 51,838 | +0.04(+1.01%) |
Mar 16, 2005 | 4.268 | 4.268 | 4.060 | 4.106 | 35,922 | -0.15(-3.50%) |
Mar 15, 2005 | 4.236 | 4.267 | 4.205 | 4.255 | 39,467 | +0.03(+0.83%) |
Mar 14, 2005 | 4.061 | 4.267 | 4.061 | 4.220 | 49,762 | +0.11(+2.71%) |
Mar 11, 2005 | 4.074 | 4.171 | 3.969 | 4.109 | 29,222 | +0.07(+1.76%) |
Mar 10, 2005 | 4.077 | 4.130 | 3.938 | 4.038 | 64,159 | -0.10(-2.51%) |
Mar 09, 2005 | 4.091 | 4.148 | 4.091 | 4.142 | 25,120 | -0.01(-0.34%) |
Mar 08, 2005 | 4.171 | 4.268 | 4.113 | 4.156 | 39,158 | +0.01(+0.19%) |
Mar 07, 2005 | 4.216 | 4.225 | 4.148 | 4.148 | 38,400 | +0.03(+0.65%) |
Mar 04, 2005 | 4.203 | 4.203 | 4.074 | 4.121 | 18,521 | +0.05(+1.12%) |
Mar 03, 2005 | 4.236 | 4.236 | 4.075 | 4.075 | 62,295 | -0.10(-2.36%) |
Mar 02, 2005 | 4.139 | 4.196 | 4.118 | 4.174 | 57,881 | +0.04(+0.88%) |