Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.907 | 3.954 | 3.720 | 3.720 | 53,938 | -0.19(-4.78%) |
May 27, 2005 | 3.854 | 3.924 | 3.720 | 3.907 | 19,520 | +0.05(+1.36%) |
May 26, 2005 | 3.895 | 3.913 | 3.767 | 3.854 | 47,432 | -0.08(-1.93%) |
May 25, 2005 | 4.000 | 4.000 | 3.849 | 3.930 | 12,671 | -0.08(-1.89%) |
May 24, 2005 | 4.070 | 4.070 | 3.942 | 4.006 | 33,219 | -0.05(-1.29%) |
May 23, 2005 | 4.059 | 4.117 | 4.000 | 4.059 | 97,603 | +0.05(+1.16%) |
May 20, 2005 | 3.913 | 4.158 | 3.913 | 4.012 | 102,912 | +0.09(+2.38%) |
May 19, 2005 | 3.743 | 3.959 | 3.738 | 3.919 | 137,159 | +0.18(+4.84%) |
May 18, 2005 | 3.679 | 3.813 | 3.667 | 3.738 | 77,226 | +0.09(+2.56%) |
May 17, 2005 | 3.650 | 3.726 | 3.609 | 3.644 | 72,774 | +0.02(+0.48%) |
May 16, 2005 | 3.329 | 3.644 | 3.329 | 3.627 | 162,159 | +0.36(+10.89%) |
May 13, 2005 | 3.457 | 3.504 | 3.270 | 3.270 | 59,076 | -0.18(-5.08%) |
May 12, 2005 | 3.358 | 3.475 | 3.300 | 3.446 | 128,939 | +0.14(+4.24%) |
May 11, 2005 | 3.504 | 3.504 | 3.008 | 3.305 | 535,280 | -1.18(-26.30%) |
May 10, 2005 | 4.263 | 4.579 | 4.246 | 4.485 | 255,653 | +0.22(+5.21%) |
May 09, 2005 | 4.205 | 4.281 | 4.205 | 4.263 | 83,220 | +0.02(+0.55%) |
May 06, 2005 | 4.298 | 4.316 | 4.240 | 4.240 | 23,459 | +0.00(+0.00%) |
May 05, 2005 | 4.205 | 4.257 | 4.205 | 4.240 | 28,424 | -0.01(-0.14%) |
May 04, 2005 | 4.281 | 4.304 | 4.193 | 4.246 | 40,411 | -0.02(-0.55%) |
May 03, 2005 | 4.263 | 4.327 | 4.240 | 4.269 | 45,034 | +0.01(+0.14%) |
May 02, 2005 | 4.181 | 4.263 | 4.152 | 4.263 | 39,041 | +0.02(+0.55%) |
Apr 29, 2005 | 4.129 | 4.357 | 4.129 | 4.240 | 67,808 | +0.12(+2.98%) |
Apr 28, 2005 | 4.146 | 4.199 | 4.088 | 4.117 | 40,753 | -0.06(-1.54%) |
Apr 27, 2005 | 4.205 | 4.257 | 4.146 | 4.181 | 20,205 | -0.05(-1.24%) |
Apr 26, 2005 | 4.327 | 4.339 | 4.234 | 4.234 | 56,165 | -0.09(-2.03%) |
Apr 25, 2005 | 4.123 | 4.374 | 4.123 | 4.322 | 112,672 | +0.14(+3.35%) |
Apr 22, 2005 | 4.234 | 4.246 | 4.152 | 4.181 | 101,542 | +0.00(+0.00%) |
Apr 21, 2005 | 4.141 | 4.193 | 4.105 | 4.181 | 63,185 | +0.10(+2.43%) |
Apr 20, 2005 | 4.263 | 4.263 | 4.059 | 4.082 | 65,925 | -0.17(-3.98%) |
Apr 19, 2005 | 4.205 | 4.287 | 4.193 | 4.251 | 125,515 | +0.05(+1.25%) |
Apr 18, 2005 | 4.100 | 4.234 | 4.100 | 4.199 | 56,678 | +0.10(+2.42%) |
Apr 15, 2005 | 4.000 | 4.199 | 3.971 | 4.100 | 115,925 | +0.06(+1.45%) |
Apr 14, 2005 | 3.796 | 4.438 | 3.796 | 4.041 | 920,558 | +0.77(+23.57%) |
Apr 13, 2005 | 3.270 | 3.311 | 3.241 | 3.270 | 22,774 | +0.00(+0.00%) |
Apr 12, 2005 | 3.265 | 3.288 | 3.241 | 3.270 | 5,308 | +0.01(+0.36%) |
Apr 11, 2005 | 3.265 | 3.294 | 3.229 | 3.259 | 13,698 | -0.01(-0.36%) |
Apr 08, 2005 | 3.323 | 3.335 | 3.247 | 3.270 | 24,486 | -0.05(-1.41%) |
Apr 07, 2005 | 3.300 | 3.329 | 3.253 | 3.317 | 21,404 | +0.00(+0.00%) |
Apr 06, 2005 | 3.300 | 3.323 | 3.294 | 3.317 | 12,842 | +0.01(+0.35%) |
Apr 05, 2005 | 3.265 | 3.305 | 3.235 | 3.305 | 23,801 | +0.04(+1.07%) |
Apr 04, 2005 | 3.265 | 3.294 | 3.224 | 3.270 | 19,692 | +0.00(+0.00%) |
Apr 01, 2005 | 3.235 | 3.276 | 3.124 | 3.270 | 62,671 | +0.09(+2.94%) |
Mar 31, 2005 | 3.037 | 3.183 | 3.037 | 3.177 | 64,555 | +0.08(+2.64%) |
Mar 30, 2005 | 3.095 | 3.107 | 3.066 | 3.095 | 45,548 | -0.01(-0.19%) |
Mar 29, 2005 | 3.124 | 3.183 | 3.095 | 3.101 | 53,938 | -0.04(-1.30%) |
Mar 28, 2005 | 3.300 | 3.311 | 2.932 | 3.142 | 79,452 | -0.12(-3.76%) |
Mar 24, 2005 | 3.323 | 3.329 | 3.253 | 3.265 | 21,404 | -0.02(-0.53%) |
Mar 23, 2005 | 3.154 | 3.305 | 3.154 | 3.282 | 25,171 | +0.13(+4.07%) |
Mar 22, 2005 | 3.159 | 3.177 | 3.154 | 3.154 | 16,267 | -0.01(-0.37%) |
Mar 21, 2005 | 3.253 | 3.253 | 3.142 | 3.165 | 3,082 | -0.03(-0.91%) |
Mar 18, 2005 | 3.189 | 3.194 | 3.072 | 3.194 | 64,726 | +0.02(+0.55%) |
Mar 17, 2005 | 3.037 | 3.189 | 3.031 | 3.177 | 39,726 | +0.16(+5.43%) |
Mar 16, 2005 | 3.060 | 3.066 | 3.008 | 3.013 | 8,732 | -0.11(-3.37%) |
Mar 15, 2005 | 3.066 | 3.124 | 3.013 | 3.119 | 32,705 | -0.01(-0.19%) |
Mar 14, 2005 | 3.165 | 3.177 | 3.048 | 3.124 | 80,822 | -0.05(-1.47%) |
Mar 11, 2005 | 3.194 | 3.212 | 3.101 | 3.171 | 47,432 | -0.01(-0.37%) |
Mar 10, 2005 | 3.399 | 3.428 | 3.159 | 3.183 | 30,137 | -0.22(-6.52%) |
Mar 09, 2005 | 3.457 | 3.486 | 3.311 | 3.405 | 70,377 | -0.11(-3.16%) |
Mar 08, 2005 | 3.592 | 3.592 | 3.504 | 3.516 | 36,130 | -0.07(-1.95%) |
Mar 07, 2005 | 3.586 | 3.632 | 3.504 | 3.586 | 40,582 | +0.00(+0.00%) |
Mar 04, 2005 | 3.667 | 3.673 | 3.504 | 3.586 | 62,158 | -0.07(-1.92%) |
Mar 03, 2005 | 3.597 | 3.667 | 3.592 | 3.656 | 31,849 | +0.09(+2.62%) |
Mar 02, 2005 | 3.656 | 3.662 | 3.562 | 3.562 | 15,411 | -0.11(-2.87%) |