Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.510 | 4.550 | 4.450 | 4.550 | 7,900 | +0.04(+0.89%) |
May 27, 2005 | 4.430 | 4.600 | 4.400 | 4.510 | 74,900 | +0.09(+2.04%) |
May 26, 2005 | 4.250 | 4.450 | 4.250 | 4.420 | 33,500 | +0.17(+4.00%) |
May 25, 2005 | 4.250 | 4.250 | 4.200 | 4.250 | 2,200 | +0.05(+1.19%) |
May 24, 2005 | 4.210 | 4.250 | 4.200 | 4.200 | 41,400 | +0.00(+0.00%) |
May 23, 2005 | 4.150 | 4.250 | 4.150 | 4.200 | 14,800 | +0.15(+3.70%) |
May 20, 2005 | 4.050 | 4.050 | 4.000 | 4.050 | 15,800 | +0.05(+1.25%) |
May 19, 2005 | 3.990 | 4.000 | 3.990 | 4.000 | 24,100 | +0.11(+2.83%) |
May 18, 2005 | 3.900 | 3.950 | 3.850 | 3.890 | 6,000 | -0.01(-0.26%) |
May 17, 2005 | 3.890 | 3.900 | 3.880 | 3.900 | 8,200 | +0.00(+0.00%) |
May 16, 2005 | 3.900 | 3.910 | 3.890 | 3.900 | 11,900 | +0.01(+0.26%) |
May 13, 2005 | 3.870 | 3.900 | 3.850 | 3.890 | 22,400 | -0.02(-0.51%) |
May 12, 2005 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
May 11, 2005 | 3.850 | 3.910 | 3.850 | 3.910 | 27,800 | +0.06(+1.56%) |
May 10, 2005 | 3.850 | 3.850 | 3.700 | 3.850 | 17,900 | -0.05(-1.28%) |
May 09, 2005 | 3.950 | 3.950 | 3.900 | 3.900 | 700 | -0.10(-2.50%) |
May 06, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 2,400 | +0.00(+0.00%) |
May 05, 2005 | 3.950 | 4.000 | 3.950 | 4.000 | 34,800 | +0.05(+1.27%) |
May 04, 2005 | 3.900 | 3.950 | 3.900 | 3.950 | 7,600 | +0.00(+0.00%) |
May 03, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
May 02, 2005 | 3.950 | 3.970 | 3.950 | 3.950 | 2,700 | -0.10(-2.47%) |
Apr 29, 2005 | 4.010 | 4.050 | 4.010 | 4.050 | 1,300 | +0.05(+1.25%) |
Apr 28, 2005 | 4.020 | 4.020 | 4.000 | 4.000 | 1,300 | -0.06(-1.48%) |
Apr 27, 2005 | 4.050 | 4.060 | 4.050 | 4.060 | 6,000 | -0.02(-0.44%) |
Apr 26, 2005 | 4.200 | 4.250 | 4.078 | 4.078 | 4,000 | -0.06(-1.50%) |
Apr 25, 2005 | 4.070 | 4.150 | 4.050 | 4.140 | 10,300 | +0.04(+0.98%) |
Apr 22, 2005 | 3.910 | 4.100 | 3.910 | 4.100 | 16,100 | +0.20(+5.13%) |
Apr 21, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 30,300 | +0.00(+0.00%) |
Apr 20, 2005 | 3.920 | 3.920 | 3.850 | 3.900 | 10,500 | -0.02(-0.51%) |
Apr 19, 2005 | 3.940 | 3.940 | 3.860 | 3.920 | 3,000 | -0.02(-0.51%) |
Apr 18, 2005 | 3.850 | 4.010 | 3.850 | 3.940 | 24,200 | +0.14(+3.68%) |
Apr 15, 2005 | 3.900 | 3.950 | 3.700 | 3.800 | 19,900 | -0.06(-1.55%) |
Apr 14, 2005 | 4.310 | 4.310 | 3.850 | 3.860 | 36,100 | -0.44(-10.23%) |
Apr 13, 2005 | 4.300 | 4.440 | 4.300 | 4.300 | 12,700 | +0.00(+0.00%) |
Apr 12, 2005 | 4.280 | 4.340 | 4.280 | 4.300 | 7,100 | +0.09(+2.14%) |
Apr 11, 2005 | 4.250 | 4.250 | 4.210 | 4.210 | 1,500 | -0.10(-2.32%) |
Apr 08, 2005 | 4.350 | 4.350 | 4.250 | 4.310 | 14,000 | -0.09(-2.05%) |
Apr 07, 2005 | 4.300 | 4.480 | 4.300 | 4.400 | 16,100 | +0.14(+3.29%) |
Apr 06, 2005 | 4.190 | 4.450 | 4.170 | 4.260 | 20,200 | +0.07(+1.67%) |
Apr 05, 2005 | 4.220 | 4.250 | 4.190 | 4.190 | 4,900 | +0.01(+0.24%) |
Apr 04, 2005 | 4.150 | 4.180 | 4.120 | 4.180 | 2,900 | +0.03(+0.72%) |
Apr 01, 2005 | 4.210 | 4.210 | 4.150 | 4.150 | 3,900 | -0.04(-0.95%) |
Mar 31, 2005 | 4.100 | 4.190 | 4.100 | 4.190 | 13,400 | +0.16(+3.97%) |
Mar 30, 2005 | 4.000 | 4.050 | 4.000 | 4.030 | 5,300 | +0.08(+2.03%) |
Mar 29, 2005 | 4.200 | 4.250 | 3.950 | 3.950 | 22,200 | -0.23(-5.50%) |
Mar 28, 2005 | 4.120 | 4.250 | 4.120 | 4.180 | 7,500 | +0.03(+0.72%) |
Mar 24, 2005 | 4.300 | 4.300 | 4.130 | 4.150 | 11,400 | -0.25(-5.68%) |
Mar 23, 2005 | 4.340 | 4.450 | 4.250 | 4.400 | 10,000 | +0.10(+2.33%) |
Mar 22, 2005 | 4.110 | 4.300 | 4.110 | 4.300 | 136,200 | +0.24(+5.91%) |
Mar 21, 2005 | 4.150 | 4.150 | 3.980 | 4.060 | 6,600 | -0.19(-4.47%) |
Mar 18, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | -0.05(-1.16%) |
Mar 17, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.250 | 4.300 | 4.250 | 4.300 | 2,300 | +0.05(+1.18%) |
Mar 15, 2005 | 4.150 | 4.300 | 4.100 | 4.250 | 3,500 | +0.05(+1.19%) |
Mar 14, 2005 | 4.100 | 4.200 | 4.000 | 4.200 | 6,500 | +0.13(+3.19%) |
Mar 11, 2005 | 4.050 | 4.070 | 3.950 | 4.070 | 10,500 | -0.03(-0.73%) |
Mar 10, 2005 | 4.200 | 4.200 | 4.100 | 4.100 | 7,400 | -0.06(-1.44%) |
Mar 09, 2005 | 4.200 | 4.250 | 4.000 | 4.160 | 13,000 | -0.14(-3.26%) |
Mar 08, 2005 | 4.100 | 4.300 | 3.960 | 4.300 | 27,900 | +0.16(+3.86%) |
Mar 07, 2005 | 4.200 | 4.200 | 4.140 | 4.140 | 2,100 | -0.11(-2.59%) |
Mar 04, 2005 | 4.200 | 4.250 | 4.120 | 4.250 | 4,100 | +0.10(+2.41%) |
Mar 03, 2005 | 4.050 | 4.250 | 4.050 | 4.150 | 6,400 | -0.05(-1.19%) |
Mar 02, 2005 | 4.080 | 4.200 | 4.030 | 4.200 | 7,600 | +0.15(+3.70%) |