Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.440 | 3.440 | 3.310 | 3.310 | 2,700 | -0.01(-0.30%) |
May 27, 2005 | 3.250 | 3.400 | 3.250 | 3.320 | 4,000 | -0.03(-0.90%) |
May 26, 2005 | 3.660 | 3.660 | 3.330 | 3.350 | 3,000 | -0.36(-9.70%) |
May 25, 2005 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
May 24, 2005 | 4.100 | 4.110 | 3.710 | 3.710 | 4,200 | -0.40(-9.73%) |
May 23, 2005 | 4.210 | 4.210 | 4.110 | 4.110 | 5,300 | -0.19(-4.42%) |
May 20, 2005 | 4.140 | 4.300 | 4.010 | 4.300 | 2,700 | +0.10(+2.38%) |
May 19, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.10(-2.33%) |
May 17, 2005 | 3.900 | 4.300 | 3.900 | 4.300 | 6,100 | +0.44(+11.40%) |
May 16, 2005 | 3.520 | 3.900 | 3.520 | 3.860 | 4,700 | +0.26(+7.22%) |
May 13, 2005 | 3.520 | 3.600 | 3.500 | 3.600 | 1,700 | -0.05(-1.37%) |
May 12, 2005 | 3.500 | 3.650 | 3.500 | 3.650 | 3,600 | +0.06(+1.67%) |
May 11, 2005 | 3.500 | 3.700 | 3.500 | 3.590 | 4,900 | +0.08(+2.28%) |
May 10, 2005 | 3.500 | 3.510 | 3.500 | 3.510 | 6,500 | -0.04(-1.13%) |
May 09, 2005 | 3.500 | 3.650 | 3.500 | 3.550 | 4,200 | -0.18(-4.83%) |
May 06, 2005 | 3.600 | 3.730 | 3.600 | 3.730 | 1,900 | +0.14(+3.90%) |
May 05, 2005 | 3.600 | 3.750 | 3.580 | 3.590 | 8,900 | +0.07(+1.99%) |
May 04, 2005 | 3.500 | 3.530 | 3.500 | 3.520 | 2,100 | +0.04(+1.15%) |
May 03, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 500 | -0.02(-0.57%) |
May 02, 2005 | 3.800 | 3.800 | 3.500 | 3.500 | 3,300 | -0.32(-8.38%) |
Apr 29, 2005 | 4.100 | 4.100 | 3.710 | 3.820 | 11,600 | -0.28(-6.83%) |
Apr 28, 2005 | 4.200 | 4.200 | 4.100 | 4.100 | 1,300 | -0.15(-3.53%) |
Apr 27, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 | -0.05(-1.16%) |
Apr 26, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 4.360 | 4.500 | 4.300 | 4.300 | 2,500 | -0.05(-1.15%) |
Apr 22, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 1,700 | -0.15(-3.33%) |
Apr 21, 2005 | 4.350 | 4.500 | 4.210 | 4.500 | 4,500 | +0.09(+2.04%) |
Apr 20, 2005 | 4.450 | 4.450 | 4.400 | 4.410 | 3,900 | +0.08(+1.85%) |
Apr 19, 2005 | 4.250 | 4.360 | 4.250 | 4.330 | 1,800 | +0.09(+2.12%) |
Apr 18, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.02(+0.47%) |
Apr 15, 2005 | 4.260 | 4.260 | 4.210 | 4.220 | 2,400 | -0.04(-0.94%) |
Apr 14, 2005 | 4.260 | 4.290 | 4.250 | 4.260 | 1,900 | -0.01(-0.23%) |
Apr 13, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.360 | 4.370 | 4.250 | 4.270 | 2,900 | -0.19(-4.26%) |
Apr 11, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.320 | 4.570 | 4.320 | 4.460 | 9,000 | +0.16(+3.72%) |
Apr 07, 2005 | 4.210 | 4.300 | 4.210 | 4.300 | 2,600 | +0.00(+0.00%) |
Apr 06, 2005 | 4.150 | 4.300 | 4.150 | 4.300 | 300 | +0.18(+4.37%) |
Apr 05, 2005 | 4.050 | 4.150 | 4.050 | 4.120 | 3,200 | +0.07(+1.73%) |
Apr 04, 2005 | 4.300 | 4.300 | 4.010 | 4.050 | 6,600 | -0.34(-7.74%) |
Apr 01, 2005 | 4.390 | 4.390 | 4.390 | 4.390 | 200 | -0.06(-1.35%) |
Mar 31, 2005 | 4.400 | 4.450 | 4.360 | 4.450 | 6,500 | -0.05(-1.11%) |
Mar 30, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.00(+0.00%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.350 | 4.500 | 33,400 | -0.58(-11.42%) |
Mar 28, 2005 | 5.100 | 5.100 | 5.080 | 5.080 | 4,700 | -0.02(-0.39%) |
Mar 24, 2005 | 5.130 | 5.130 | 5.100 | 5.100 | 700 | -0.13(-2.49%) |
Mar 23, 2005 | 5.200 | 5.230 | 5.200 | 5.230 | 200 | -0.02(-0.38%) |
Mar 22, 2005 | 5.160 | 5.320 | 5.160 | 5.250 | 5,400 | +0.20(+3.96%) |
Mar 21, 2005 | 4.960 | 5.050 | 4.900 | 5.050 | 11,900 | +0.04(+0.80%) |
Mar 18, 2005 | 5.150 | 5.150 | 5.010 | 5.010 | 4,200 | -0.19(-3.65%) |
Mar 17, 2005 | 5.150 | 5.450 | 5.150 | 5.200 | 6,600 | +0.11(+2.16%) |
Mar 16, 2005 | 5.020 | 5.090 | 5.000 | 5.090 | 9,800 | -0.02(-0.39%) |
Mar 15, 2005 | 5.450 | 5.450 | 4.920 | 5.110 | 42,600 | -0.19(-3.58%) |
Mar 14, 2005 | 4.980 | 6.140 | 4.980 | 5.300 | 153,100 | +0.40(+8.16%) |
Mar 11, 2005 | 4.790 | 4.900 | 4.720 | 4.900 | 5,100 | +0.23(+4.93%) |
Mar 10, 2005 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 4.670 | 4.670 | 4.670 | 4.670 | 200 | +0.03(+0.65%) |
Mar 08, 2005 | 4.750 | 4.750 | 4.640 | 4.640 | 1,800 | -0.06(-1.28%) |
Mar 07, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | -0.18(-3.69%) |
Mar 04, 2005 | 4.760 | 4.880 | 4.760 | 4.880 | 1,300 | +0.22(+4.72%) |
Mar 03, 2005 | 4.650 | 4.660 | 4.650 | 4.660 | 5,300 | -0.14(-2.92%) |
Mar 02, 2005 | 4.690 | 4.800 | 4.670 | 4.800 | 2,700 | +0.07(+1.48%) |