Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.650 | 4.650 | 4.300 | 4.350 | 47,300 | -0.30(-6.45%) |
May 27, 2005 | 4.750 | 4.790 | 4.650 | 4.650 | 32,300 | -0.13(-2.72%) |
May 26, 2005 | 4.700 | 4.850 | 4.640 | 4.780 | 82,200 | -0.02(-0.42%) |
May 25, 2005 | 4.010 | 4.840 | 3.980 | 4.800 | 135,600 | +0.69(+16.79%) |
May 24, 2005 | 4.130 | 4.210 | 3.990 | 4.110 | 22,500 | -0.09(-2.14%) |
May 23, 2005 | 4.020 | 4.200 | 4.020 | 4.200 | 1,200 | +0.10(+2.44%) |
May 20, 2005 | 4.080 | 4.180 | 4.080 | 4.100 | 1,500 | -0.06(-1.44%) |
May 19, 2005 | 4.030 | 4.250 | 3.980 | 4.160 | 106,200 | +0.09(+2.21%) |
May 18, 2005 | 4.100 | 4.140 | 4.010 | 4.070 | 6,600 | -0.08(-1.93%) |
May 17, 2005 | 4.090 | 4.150 | 4.010 | 4.150 | 22,400 | +0.08(+1.97%) |
May 16, 2005 | 4.050 | 4.070 | 4.010 | 4.070 | 12,500 | +0.01(+0.25%) |
May 13, 2005 | 4.070 | 4.070 | 4.000 | 4.060 | 15,200 | +0.00(+0.00%) |
May 12, 2005 | 4.100 | 4.160 | 4.050 | 4.060 | 19,100 | -0.05(-1.22%) |
May 11, 2005 | 4.100 | 4.140 | 4.100 | 4.110 | 17,500 | -0.01(-0.24%) |
May 10, 2005 | 4.200 | 4.200 | 4.100 | 4.120 | 9,600 | +0.01(+0.24%) |
May 09, 2005 | 4.100 | 4.110 | 4.100 | 4.110 | 2,200 | -0.04(-0.96%) |
May 06, 2005 | 4.050 | 4.250 | 4.050 | 4.150 | 17,100 | +0.02(+0.48%) |
May 05, 2005 | 4.280 | 4.280 | 4.000 | 4.130 | 35,900 | -0.15(-3.50%) |
May 04, 2005 | 4.180 | 4.310 | 4.160 | 4.280 | 23,400 | +0.13(+3.13%) |
May 03, 2005 | 4.000 | 4.150 | 4.000 | 4.150 | 57,200 | +0.20(+5.06%) |
May 02, 2005 | 4.000 | 4.170 | 3.930 | 3.950 | 42,400 | -0.05(-1.25%) |
Apr 29, 2005 | 4.040 | 4.050 | 3.880 | 4.000 | 106,200 | -0.04(-0.99%) |
Apr 28, 2005 | 4.200 | 4.270 | 4.030 | 4.040 | 24,900 | -0.17(-4.04%) |
Apr 27, 2005 | 4.240 | 4.250 | 4.210 | 4.210 | 9,700 | -0.04(-0.94%) |
Apr 26, 2005 | 4.170 | 4.250 | 4.170 | 4.250 | 14,100 | +0.04(+0.95%) |
Apr 25, 2005 | 4.050 | 4.210 | 4.050 | 4.210 | 6,500 | +0.08(+1.94%) |
Apr 22, 2005 | 4.030 | 4.130 | 4.030 | 4.130 | 11,000 | +0.08(+1.98%) |
Apr 21, 2005 | 4.210 | 4.210 | 4.010 | 4.050 | 56,600 | -0.15(-3.57%) |
Apr 20, 2005 | 4.270 | 4.280 | 4.200 | 4.200 | 16,100 | -0.07(-1.64%) |
Apr 19, 2005 | 4.040 | 4.440 | 4.040 | 4.270 | 14,700 | +0.26(+6.48%) |
Apr 18, 2005 | 4.010 | 4.030 | 4.010 | 4.010 | 33,600 | -0.03(-0.74%) |
Apr 15, 2005 | 4.050 | 4.100 | 4.000 | 4.040 | 42,400 | -0.08(-1.94%) |
Apr 14, 2005 | 4.030 | 4.120 | 4.030 | 4.120 | 32,300 | +0.07(+1.73%) |
Apr 13, 2005 | 4.050 | 4.100 | 4.050 | 4.050 | 8,700 | +0.05(+1.25%) |
Apr 12, 2005 | 4.010 | 4.080 | 4.000 | 4.000 | 25,700 | -0.02(-0.50%) |
Apr 11, 2005 | 4.150 | 4.150 | 4.000 | 4.020 | 51,000 | -0.10(-2.43%) |
Apr 08, 2005 | 4.260 | 4.350 | 4.120 | 4.120 | 11,300 | -0.13(-3.06%) |
Apr 07, 2005 | 4.370 | 4.370 | 4.200 | 4.250 | 67,900 | -0.11(-2.52%) |
Apr 06, 2005 | 4.330 | 4.470 | 4.300 | 4.360 | 15,000 | +0.08(+1.87%) |
Apr 05, 2005 | 4.350 | 4.360 | 4.200 | 4.280 | 25,100 | -0.05(-1.15%) |
Apr 04, 2005 | 4.280 | 4.490 | 4.270 | 4.330 | 14,900 | -0.05(-1.14%) |
Apr 01, 2005 | 4.300 | 4.390 | 4.290 | 4.380 | 5,000 | +0.03(+0.69%) |
Mar 31, 2005 | 4.360 | 4.360 | 4.280 | 4.350 | 5,100 | -0.05(-1.14%) |
Mar 30, 2005 | 4.330 | 4.400 | 4.300 | 4.400 | 12,200 | +0.05(+1.15%) |
Mar 29, 2005 | 4.490 | 4.500 | 4.250 | 4.350 | 41,800 | -0.10(-2.25%) |
Mar 28, 2005 | 4.400 | 4.490 | 4.370 | 4.450 | 25,700 | -0.20(-4.30%) |
Mar 24, 2005 | 4.600 | 4.720 | 4.510 | 4.650 | 11,600 | +0.10(+2.20%) |
Mar 23, 2005 | 4.460 | 4.550 | 4.460 | 4.550 | 33,300 | +0.03(+0.66%) |
Mar 22, 2005 | 4.500 | 4.540 | 4.450 | 4.520 | 36,500 | +0.02(+0.44%) |
Mar 21, 2005 | 4.360 | 4.510 | 4.360 | 4.500 | 41,000 | +0.10(+2.27%) |
Mar 18, 2005 | 4.400 | 4.460 | 4.350 | 4.400 | 21,600 | +0.00(+0.00%) |
Mar 17, 2005 | 4.400 | 4.460 | 4.300 | 4.400 | 32,700 | +0.03(+0.69%) |
Mar 16, 2005 | 4.400 | 4.410 | 4.370 | 4.370 | 59,100 | -0.02(-0.46%) |
Mar 15, 2005 | 4.450 | 4.520 | 4.390 | 4.390 | 59,200 | -0.04(-0.90%) |
Mar 14, 2005 | 4.600 | 4.630 | 4.430 | 4.430 | 61,200 | -0.12(-2.64%) |
Mar 11, 2005 | 4.600 | 4.850 | 4.550 | 4.550 | 114,000 | +0.10(+2.25%) |
Mar 10, 2005 | 4.390 | 4.510 | 4.330 | 4.450 | 79,500 | +0.10(+2.30%) |
Mar 09, 2005 | 4.160 | 4.400 | 4.100 | 4.350 | 41,400 | +0.15(+3.57%) |
Mar 08, 2005 | 4.300 | 4.400 | 4.100 | 4.200 | 102,100 | -0.20(-4.55%) |
Mar 07, 2005 | 4.420 | 4.430 | 4.060 | 4.400 | 187,700 | -0.12(-2.65%) |
Mar 04, 2005 | 4.500 | 4.600 | 4.160 | 4.520 | 158,400 | -0.04(-0.88%) |
Mar 03, 2005 | 4.900 | 4.900 | 4.500 | 4.560 | 210,500 | -0.34(-6.94%) |
Mar 02, 2005 | 4.840 | 4.980 | 4.840 | 4.900 | 32,900 | +0.06(+1.24%) |