Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.640 | 4.770 | 4.450 | 4.660 | 130,428 | +0.23(+5.19%) |
May 27, 2005 | 4.360 | 4.620 | 4.210 | 4.430 | 81,271 | +0.11(+2.55%) |
May 26, 2005 | 4.130 | 4.340 | 4.020 | 4.320 | 57,125 | +0.29(+7.20%) |
May 25, 2005 | 4.120 | 4.180 | 3.990 | 4.030 | 212,548 | -0.17(-4.05%) |
May 24, 2005 | 4.060 | 4.250 | 4.050 | 4.200 | 144,400 | +0.12(+2.94%) |
May 23, 2005 | 3.970 | 4.180 | 3.970 | 4.080 | 164,599 | -0.03(-0.73%) |
May 20, 2005 | 4.310 | 4.310 | 4.000 | 4.110 | 121,950 | -0.16(-3.75%) |
May 19, 2005 | 4.260 | 4.330 | 4.150 | 4.270 | 28,806 | +0.01(+0.23%) |
May 18, 2005 | 4.200 | 4.350 | 4.160 | 4.260 | 42,300 | +0.06(+1.43%) |
May 17, 2005 | 4.210 | 4.300 | 4.110 | 4.200 | 37,583 | +0.03(+0.72%) |
May 16, 2005 | 3.960 | 4.300 | 3.960 | 4.170 | 23,021 | +0.20(+5.04%) |
May 13, 2005 | 4.130 | 4.280 | 3.960 | 3.970 | 38,710 | -0.18(-4.34%) |
May 12, 2005 | 4.220 | 4.340 | 4.150 | 4.150 | 30,757 | -0.15(-3.49%) |
May 11, 2005 | 4.380 | 4.380 | 4.194 | 4.300 | 21,436 | -0.02(-0.46%) |
May 10, 2005 | 4.360 | 4.360 | 4.220 | 4.320 | 36,478 | -0.07(-1.59%) |
May 09, 2005 | 4.210 | 4.390 | 4.120 | 4.390 | 162,726 | +0.25(+6.04%) |
May 06, 2005 | 4.070 | 4.200 | 3.800 | 4.140 | 108,170 | +0.17(+4.28%) |
May 05, 2005 | 3.950 | 3.980 | 3.850 | 3.970 | 32,821 | +0.04(+1.02%) |
May 04, 2005 | 3.880 | 3.960 | 3.870 | 3.930 | 48,427 | +0.14(+3.69%) |
May 03, 2005 | 3.820 | 3.900 | 3.790 | 3.790 | 85,517 | -0.09(-2.32%) |
May 02, 2005 | 3.840 | 3.990 | 3.700 | 3.880 | 167,668 | -0.11(-2.76%) |
Apr 29, 2005 | 3.880 | 4.010 | 3.680 | 3.990 | 178,941 | +0.10(+2.57%) |
Apr 28, 2005 | 3.950 | 4.050 | 3.820 | 3.890 | 247,796 | -0.11(-2.75%) |
Apr 27, 2005 | 4.120 | 4.290 | 3.890 | 4.000 | 525,635 | -0.17(-4.08%) |
Apr 26, 2005 | 4.170 | 4.280 | 4.160 | 4.170 | 42,004 | -0.08(-1.88%) |
Apr 25, 2005 | 4.190 | 4.440 | 4.120 | 4.250 | 69,122 | +0.01(+0.24%) |
Apr 22, 2005 | 4.230 | 4.240 | 4.000 | 4.240 | 95,478 | +0.05(+1.19%) |
Apr 21, 2005 | 4.280 | 4.410 | 4.150 | 4.190 | 99,299 | +0.00(+0.00%) |
Apr 20, 2005 | 4.220 | 4.260 | 4.090 | 4.190 | 76,713 | +0.02(+0.48%) |
Apr 19, 2005 | 4.330 | 4.330 | 4.100 | 4.170 | 99,362 | -0.06(-1.42%) |
Apr 18, 2005 | 4.250 | 4.320 | 4.110 | 4.230 | 48,804 | +0.01(+0.24%) |
Apr 15, 2005 | 4.280 | 4.380 | 4.220 | 4.220 | 59,350 | -0.03(-0.71%) |
Apr 14, 2005 | 4.430 | 4.500 | 4.200 | 4.250 | 129,183 | -0.14(-3.19%) |
Apr 13, 2005 | 4.500 | 4.600 | 4.390 | 4.390 | 111,640 | -0.06(-1.35%) |
Apr 12, 2005 | 4.470 | 4.600 | 4.450 | 4.450 | 71,681 | -0.13(-2.84%) |
Apr 11, 2005 | 4.640 | 4.700 | 4.500 | 4.580 | 56,228 | -0.08(-1.72%) |
Apr 08, 2005 | 4.650 | 4.700 | 4.470 | 4.660 | 36,784 | -0.04(-0.85%) |
Apr 07, 2005 | 4.590 | 4.730 | 4.460 | 4.700 | 46,221 | +0.13(+2.84%) |
Apr 06, 2005 | 4.600 | 4.660 | 4.490 | 4.570 | 52,036 | +0.04(+0.88%) |
Apr 05, 2005 | 4.490 | 4.700 | 4.480 | 4.530 | 66,715 | +0.08(+1.80%) |
Apr 04, 2005 | 4.490 | 4.510 | 4.410 | 4.450 | 89,021 | +0.06(+1.37%) |
Apr 01, 2005 | 4.610 | 4.710 | 4.300 | 4.390 | 118,267 | -0.22(-4.77%) |
Mar 31, 2005 | 4.530 | 4.610 | 4.320 | 4.610 | 129,072 | +0.03(+0.66%) |
Mar 30, 2005 | 4.550 | 4.590 | 4.430 | 4.580 | 126,527 | +0.13(+2.92%) |
Mar 29, 2005 | 4.790 | 4.790 | 4.450 | 4.450 | 115,403 | -0.29(-6.12%) |
Mar 28, 2005 | 4.690 | 4.990 | 4.660 | 4.740 | 30,399 | +0.00(+0.00%) |
Mar 24, 2005 | 4.660 | 4.890 | 4.640 | 4.740 | 56,534 | +0.01(+0.21%) |
Mar 23, 2005 | 4.970 | 5.010 | 4.710 | 4.730 | 53,596 | -0.17(-3.47%) |
Mar 22, 2005 | 4.950 | 5.000 | 4.840 | 4.900 | 71,458 | -0.08(-1.61%) |
Mar 21, 2005 | 5.250 | 5.250 | 4.910 | 4.980 | 43,707 | -0.22(-4.23%) |
Mar 18, 2005 | 5.250 | 5.250 | 5.010 | 5.200 | 93,146 | +0.08(+1.56%) |
Mar 17, 2005 | 5.200 | 5.350 | 4.970 | 5.120 | 131,281 | -0.13(-2.48%) |
Mar 16, 2005 | 5.400 | 5.400 | 5.220 | 5.250 | 43,076 | -0.05(-0.94%) |
Mar 15, 2005 | 5.350 | 5.400 | 5.200 | 5.300 | 76,792 | +0.00(+0.00%) |
Mar 14, 2005 | 5.320 | 5.430 | 5.120 | 5.300 | 88,442 | -0.16(-2.93%) |
Mar 11, 2005 | 5.390 | 5.500 | 5.160 | 5.460 | 41,411 | +0.09(+1.68%) |
Mar 10, 2005 | 5.210 | 5.370 | 5.210 | 5.370 | 49,986 | +0.12(+2.29%) |
Mar 09, 2005 | 5.280 | 5.400 | 5.150 | 5.250 | 72,132 | -0.08(-1.50%) |
Mar 08, 2005 | 5.650 | 5.650 | 5.170 | 5.330 | 74,079 | -0.20(-3.62%) |
Mar 07, 2005 | 5.720 | 5.730 | 5.460 | 5.530 | 76,892 | -0.19(-3.32%) |
Mar 04, 2005 | 5.940 | 5.940 | 5.660 | 5.720 | 36,919 | -0.12(-2.05%) |
Mar 03, 2005 | 5.850 | 5.950 | 5.810 | 5.840 | 28,730 | +0.08(+1.39%) |
Mar 02, 2005 | 5.850 | 5.990 | 5.729 | 5.760 | 34,110 | -0.24(-4.00%) |