Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.892 | 3.925 | 3.865 | 3.920 | 183,215 | +0.03(+0.84%) |
May 27, 2005 | 3.875 | 3.902 | 3.875 | 3.887 | 196,416 | +0.02(+0.65%) |
May 26, 2005 | 3.845 | 3.865 | 3.822 | 3.862 | 303,625 | +0.03(+0.78%) |
May 25, 2005 | 3.827 | 3.847 | 3.823 | 3.832 | 292,024 | +0.00(+0.07%) |
May 24, 2005 | 3.827 | 3.862 | 3.812 | 3.830 | 431,636 | +0.00(+0.00%) |
May 23, 2005 | 3.837 | 3.840 | 3.827 | 3.830 | 300,425 | -0.00(-0.13%) |
May 20, 2005 | 3.827 | 3.840 | 3.810 | 3.835 | 277,623 | +0.02(+0.59%) |
May 19, 2005 | 3.822 | 3.849 | 3.792 | 3.812 | 220,418 | -0.04(-0.91%) |
May 18, 2005 | 3.817 | 3.850 | 3.790 | 3.847 | 240,020 | +0.05(+1.45%) |
May 17, 2005 | 3.800 | 3.840 | 3.776 | 3.792 | 303,625 | +0.00(+0.07%) |
May 16, 2005 | 3.825 | 3.840 | 3.765 | 3.790 | 242,820 | -0.03(-0.91%) |
May 13, 2005 | 3.837 | 3.840 | 3.797 | 3.825 | 239,620 | -0.02(-0.39%) |
May 12, 2005 | 3.862 | 3.862 | 3.825 | 3.840 | 282,424 | -0.02(-0.45%) |
May 11, 2005 | 3.827 | 3.887 | 3.822 | 3.857 | 319,227 | -0.03(-0.77%) |
May 10, 2005 | 3.860 | 3.887 | 3.860 | 3.887 | 231,619 | +0.02(+0.58%) |
May 09, 2005 | 3.875 | 3.875 | 3.840 | 3.865 | 174,814 | -0.01(-0.26%) |
May 06, 2005 | 3.820 | 3.887 | 3.813 | 3.875 | 308,826 | +0.04(+0.98%) |
May 05, 2005 | 3.852 | 3.890 | 3.827 | 3.837 | 274,823 | -0.03(-0.71%) |
May 04, 2005 | 3.812 | 3.865 | 3.802 | 3.865 | 278,423 | +0.04(+1.05%) |
May 03, 2005 | 3.775 | 3.825 | 3.775 | 3.825 | 188,416 | +0.03(+0.92%) |
May 02, 2005 | 3.755 | 3.800 | 3.752 | 3.790 | 231,219 | +0.02(+0.53%) |
Apr 29, 2005 | 3.775 | 3.780 | 3.752 | 3.770 | 238,020 | +0.01(+0.20%) |
Apr 28, 2005 | 3.772 | 3.782 | 3.752 | 3.762 | 209,217 | -0.01(-0.27%) |
Apr 27, 2005 | 3.745 | 3.772 | 3.732 | 3.772 | 177,215 | +0.03(+0.80%) |
Apr 26, 2005 | 3.750 | 3.757 | 3.725 | 3.742 | 278,423 | +0.01(+0.27%) |
Apr 25, 2005 | 3.730 | 3.760 | 3.725 | 3.732 | 263,222 | -0.01(-0.20%) |
Apr 22, 2005 | 3.742 | 3.760 | 3.727 | 3.740 | 262,422 | -0.02(-0.47%) |
Apr 21, 2005 | 3.732 | 3.765 | 3.732 | 3.757 | 198,416 | +0.02(+0.67%) |
Apr 20, 2005 | 3.742 | 3.760 | 3.725 | 3.732 | 205,217 | -0.02(-0.47%) |
Apr 19, 2005 | 3.717 | 3.760 | 3.695 | 3.750 | 363,631 | +0.05(+1.35%) |
Apr 18, 2005 | 3.712 | 3.725 | 3.690 | 3.700 | 250,021 | -0.02(-0.60%) |
Apr 15, 2005 | 3.737 | 3.750 | 3.702 | 3.722 | 259,622 | -0.02(-0.40%) |
Apr 14, 2005 | 3.727 | 3.770 | 3.727 | 3.737 | 238,420 | -0.01(-0.27%) |
Apr 13, 2005 | 3.760 | 3.765 | 3.720 | 3.747 | 260,422 | -0.04(-1.12%) |
Apr 12, 2005 | 3.767 | 3.790 | 3.760 | 3.790 | 284,024 | +0.00(+0.07%) |
Apr 11, 2005 | 3.800 | 3.812 | 3.762 | 3.787 | 418,035 | -0.02(-0.53%) |
Apr 08, 2005 | 3.807 | 3.820 | 3.787 | 3.807 | 367,631 | +0.00(+0.00%) |
Apr 07, 2005 | 3.790 | 3.825 | 3.790 | 3.807 | 274,023 | +0.01(+0.26%) |
Apr 06, 2005 | 3.770 | 3.812 | 3.770 | 3.797 | 327,228 | +0.03(+0.76%) |
Apr 05, 2005 | 3.787 | 3.797 | 3.760 | 3.768 | 401,634 | -0.02(-0.50%) |
Apr 04, 2005 | 3.782 | 3.812 | 3.755 | 3.787 | 477,240 | -0.00(-0.13%) |
Apr 01, 2005 | 3.805 | 3.835 | 3.762 | 3.792 | 522,444 | +0.01(+0.33%) |
Mar 31, 2005 | 3.762 | 3.805 | 3.762 | 3.780 | 401,234 | +0.02(+0.67%) |
Mar 30, 2005 | 3.700 | 3.762 | 3.677 | 3.755 | 535,645 | +0.07(+1.83%) |
Mar 29, 2005 | 3.630 | 3.687 | 3.630 | 3.687 | 643,655 | +0.05(+1.30%) |
Mar 28, 2005 | 3.685 | 3.720 | 3.637 | 3.640 | 671,257 | -0.04(-1.15%) |
Mar 24, 2005 | 3.625 | 3.707 | 3.615 | 3.682 | 589,250 | +0.05(+1.38%) |
Mar 23, 2005 | 3.685 | 3.685 | 3.625 | 3.632 | 1,336,914 | -0.06(-1.69%) |
Mar 22, 2005 | 3.707 | 3.735 | 3.675 | 3.695 | 690,459 | -0.01(-0.34%) |
Mar 21, 2005 | 3.790 | 3.810 | 3.692 | 3.707 | 1,038,088 | -0.08(-2.11%) |
Mar 18, 2005 | 3.825 | 3.840 | 3.787 | 3.787 | 432,837 | -0.05(-1.30%) |
Mar 17, 2005 | 3.830 | 3.860 | 3.825 | 3.837 | 421,636 | -0.00(-0.07%) |
Mar 16, 2005 | 3.922 | 3.932 | 3.807 | 3.840 | 719,261 | -0.08(-2.10%) |
Mar 15, 2005 | 3.975 | 4.000 | 3.912 | 3.922 | 553,647 | -0.08(-1.94%) |
Mar 14, 2005 | 4.032 | 4.060 | 4.000 | 4.000 | 249,221 | -0.02(-0.50%) |
Mar 11, 2005 | 4.005 | 4.025 | 4.005 | 4.020 | 198,817 | -0.04(-0.92%) |
Mar 10, 2005 | 4.040 | 4.092 | 4.037 | 4.057 | 250,021 | +0.00(+0.06%) |
Mar 09, 2005 | 4.125 | 4.127 | 4.050 | 4.055 | 309,226 | -0.07(-1.58%) |
Mar 08, 2005 | 4.125 | 4.127 | 4.110 | 4.120 | 271,623 | +0.01(+0.18%) |
Mar 07, 2005 | 4.117 | 4.130 | 4.112 | 4.112 | 271,623 | -0.00(-0.12%) |
Mar 04, 2005 | 4.062 | 4.130 | 4.055 | 4.117 | 214,418 | +0.03(+0.73%) |
Mar 03, 2005 | 4.090 | 4.122 | 4.070 | 4.087 | 371,631 | -0.00(-0.06%) |
Mar 02, 2005 | 4.100 | 4.100 | 4.072 | 4.090 | 224,419 | +0.01(+0.25%) |