Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.390 | 4.510 | 4.280 | 4.471 | 1,931,017 | +0.09(+2.08%) |
May 27, 2005 | 4.180 | 4.380 | 4.110 | 4.380 | 3,526,216 | +0.38(+9.50%) |
May 26, 2005 | 4.150 | 4.220 | 3.860 | 4.000 | 4,251,716 | -0.13(-3.15%) |
May 25, 2005 | 3.760 | 4.220 | 3.760 | 4.130 | 7,008,412 | +0.33(+8.68%) |
May 24, 2005 | 3.680 | 3.890 | 3.660 | 3.800 | 1,258,800 | +0.11(+2.98%) |
May 23, 2005 | 3.750 | 3.850 | 3.660 | 3.690 | 767,023 | -0.08(-2.12%) |
May 20, 2005 | 3.830 | 3.830 | 3.750 | 3.770 | 329,022 | -0.07(-1.82%) |
May 19, 2005 | 3.870 | 3.920 | 3.740 | 3.840 | 573,333 | -0.04(-1.03%) |
May 18, 2005 | 3.840 | 3.900 | 3.800 | 3.880 | 1,891,500 | +0.08(+2.11%) |
May 17, 2005 | 3.650 | 3.810 | 3.490 | 3.800 | 3,213,382 | +0.25(+7.04%) |
May 16, 2005 | 3.490 | 3.600 | 3.490 | 3.550 | 652,803 | +0.05(+1.43%) |
May 13, 2005 | 3.310 | 3.590 | 3.200 | 3.500 | 1,878,745 | +0.16(+4.79%) |
May 12, 2005 | 3.350 | 3.440 | 3.280 | 3.340 | 570,779 | -0.03(-0.89%) |
May 11, 2005 | 3.380 | 3.430 | 3.280 | 3.370 | 710,749 | +0.00(+0.00%) |
May 10, 2005 | 3.570 | 3.570 | 3.300 | 3.370 | 1,436,249 | -0.20(-5.60%) |
May 09, 2005 | 3.550 | 3.630 | 3.500 | 3.570 | 2,116,205 | +0.01(+0.28%) |
May 06, 2005 | 3.470 | 3.670 | 3.400 | 3.560 | 1,387,356 | +0.06(+1.71%) |
May 05, 2005 | 3.720 | 3.750 | 3.450 | 3.500 | 1,562,227 | -0.17(-4.63%) |
May 04, 2005 | 3.470 | 3.810 | 3.470 | 3.670 | 1,883,236 | +0.19(+5.46%) |
May 03, 2005 | 3.450 | 3.580 | 3.450 | 3.480 | 1,074,913 | +0.01(+0.29%) |
May 02, 2005 | 3.450 | 3.550 | 3.400 | 3.470 | 1,431,321 | +0.03(+0.87%) |
Apr 29, 2005 | 3.360 | 3.490 | 3.300 | 3.440 | 1,421,083 | +0.09(+2.69%) |
Apr 28, 2005 | 3.180 | 3.510 | 3.150 | 3.350 | 3,715,016 | +0.35(+11.67%) |
Apr 27, 2005 | 3.040 | 3.130 | 3.000 | 3.000 | 1,048,304 | -0.06(-1.96%) |
Apr 26, 2005 | 3.100 | 3.220 | 3.050 | 3.060 | 619,950 | -0.07(-2.24%) |
Apr 25, 2005 | 3.050 | 3.160 | 3.000 | 3.130 | 1,348,755 | +0.13(+4.33%) |
Apr 22, 2005 | 3.200 | 3.220 | 2.970 | 3.000 | 1,669,806 | -0.19(-5.96%) |
Apr 21, 2005 | 3.050 | 3.200 | 3.050 | 3.190 | 1,327,824 | +0.15(+4.93%) |
Apr 20, 2005 | 3.100 | 3.170 | 3.000 | 3.040 | 1,901,519 | +0.04(+1.33%) |
Apr 19, 2005 | 2.930 | 3.190 | 2.900 | 3.000 | 4,207,699 | +0.12(+4.17%) |
Apr 18, 2005 | 3.090 | 3.100 | 2.880 | 2.880 | 1,835,374 | -0.20(-6.49%) |
Apr 15, 2005 | 3.270 | 3.300 | 2.950 | 3.080 | 1,920,303 | -0.22(-6.67%) |
Apr 14, 2005 | 3.540 | 3.554 | 3.220 | 3.300 | 2,315,508 | -0.25(-7.04%) |
Apr 13, 2005 | 3.620 | 3.630 | 3.500 | 3.550 | 1,463,615 | -0.05(-1.39%) |
Apr 12, 2005 | 3.560 | 3.670 | 3.510 | 3.600 | 1,253,552 | +0.00(+0.00%) |
Apr 11, 2005 | 3.750 | 3.750 | 3.520 | 3.600 | 1,297,613 | -0.12(-3.23%) |
Apr 08, 2005 | 3.700 | 3.850 | 3.630 | 3.720 | 1,379,350 | +0.03(+0.81%) |
Apr 07, 2005 | 3.720 | 3.720 | 3.520 | 3.690 | 1,172,987 | -0.02(-0.40%) |
Apr 06, 2005 | 3.660 | 3.760 | 3.580 | 3.705 | 1,130,838 | +0.06(+1.51%) |
Apr 05, 2005 | 3.930 | 3.960 | 3.600 | 3.650 | 2,296,713 | -0.22(-5.68%) |
Apr 04, 2005 | 4.040 | 4.040 | 3.820 | 3.870 | 629,663 | -0.05(-1.28%) |
Apr 01, 2005 | 3.980 | 4.010 | 3.860 | 3.920 | 838,704 | -0.03(-0.76%) |
Mar 31, 2005 | 3.980 | 3.980 | 3.800 | 3.950 | 1,267,578 | -0.02(-0.50%) |
Mar 30, 2005 | 3.860 | 4.000 | 3.850 | 3.970 | 1,237,749 | +0.11(+2.85%) |
Mar 29, 2005 | 3.950 | 4.000 | 3.859 | 3.860 | 1,102,825 | -0.10(-2.53%) |
Mar 28, 2005 | 4.010 | 4.060 | 3.930 | 3.960 | 742,926 | -0.03(-0.75%) |
Mar 24, 2005 | 3.970 | 4.030 | 3.960 | 3.990 | 771,503 | +0.01(+0.25%) |
Mar 23, 2005 | 3.950 | 4.030 | 3.950 | 3.980 | 703,465 | +0.01(+0.25%) |
Mar 22, 2005 | 3.880 | 4.050 | 3.870 | 3.970 | 1,239,059 | +0.07(+1.79%) |
Mar 21, 2005 | 3.990 | 4.000 | 3.770 | 3.900 | 1,634,166 | -0.09(-2.26%) |
Mar 18, 2005 | 4.240 | 4.270 | 3.920 | 3.990 | 3,520,587 | -0.22(-5.23%) |
Mar 17, 2005 | 4.120 | 4.300 | 4.080 | 4.210 | 1,790,089 | +0.07(+1.69%) |
Mar 16, 2005 | 4.330 | 4.360 | 4.090 | 4.140 | 2,107,535 | -0.25(-5.69%) |
Mar 15, 2005 | 4.610 | 4.630 | 4.360 | 4.390 | 971,249 | -0.21(-4.57%) |
Mar 14, 2005 | 4.490 | 4.610 | 4.470 | 4.600 | 855,753 | +0.10(+2.22%) |
Mar 11, 2005 | 4.660 | 4.730 | 4.490 | 4.500 | 1,863,009 | -0.13(-2.81%) |
Mar 10, 2005 | 4.490 | 4.700 | 4.490 | 4.630 | 1,231,710 | +0.12(+2.66%) |
Mar 09, 2005 | 4.520 | 4.670 | 4.470 | 4.510 | 1,571,674 | -0.01(-0.22%) |
Mar 08, 2005 | 4.670 | 4.820 | 4.510 | 4.520 | 1,075,984 | -0.10(-2.16%) |
Mar 07, 2005 | 4.490 | 4.720 | 4.490 | 4.620 | 1,010,020 | +0.11(+2.44%) |
Mar 04, 2005 | 4.540 | 4.580 | 4.480 | 4.510 | 1,279,957 | -0.01(-0.22%) |
Mar 03, 2005 | 4.690 | 4.750 | 4.430 | 4.520 | 2,862,403 | -0.18(-3.83%) |
Mar 02, 2005 | 4.710 | 4.840 | 4.600 | 4.700 | 1,441,031 | -0.03(-0.63%) |