Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.180 | 4.380 | 4.150 | 4.290 | 8,167 | +0.07(+1.66%) |
May 27, 2005 | 4.140 | 4.380 | 4.140 | 4.220 | 3,456 | +0.01(+0.24%) |
May 26, 2005 | 4.430 | 4.430 | 4.120 | 4.210 | 3,300 | -0.05(-1.17%) |
May 25, 2005 | 4.150 | 4.320 | 4.110 | 4.260 | 4,400 | +0.23(+5.71%) |
May 24, 2005 | 4.740 | 4.740 | 3.940 | 4.030 | 25,700 | -0.34(-7.78%) |
May 23, 2005 | 4.200 | 4.500 | 4.100 | 4.370 | 23,850 | +0.27(+6.59%) |
May 20, 2005 | 4.100 | 4.110 | 4.028 | 4.100 | 2,710 | +0.03(+0.74%) |
May 19, 2005 | 4.190 | 4.190 | 4.020 | 4.070 | 6,700 | -0.09(-2.16%) |
May 18, 2005 | 4.120 | 4.240 | 4.120 | 4.160 | 15,700 | +0.13(+3.23%) |
May 17, 2005 | 4.150 | 4.200 | 3.940 | 4.030 | 15,499 | -0.12(-2.89%) |
May 16, 2005 | 4.080 | 4.390 | 4.030 | 4.150 | 6,200 | -0.06(-1.43%) |
May 13, 2005 | 4.240 | 4.440 | 3.850 | 4.210 | 13,402 | +0.21(+5.25%) |
May 12, 2005 | 3.930 | 4.200 | 3.930 | 4.000 | 34,184 | -0.50(-11.11%) |
May 11, 2005 | 3.930 | 4.500 | 3.930 | 4.500 | 19,900 | +0.16(+3.69%) |
May 10, 2005 | 4.350 | 4.450 | 4.100 | 4.340 | 6,940 | +0.15(+3.58%) |
May 09, 2005 | 4.090 | 4.440 | 4.030 | 4.190 | 19,125 | +0.08(+1.95%) |
May 06, 2005 | 4.100 | 4.170 | 4.100 | 4.110 | 6,420 | -0.02(-0.48%) |
May 05, 2005 | 4.170 | 4.200 | 4.130 | 4.130 | 15,100 | -0.17(-3.95%) |
May 04, 2005 | 4.350 | 4.500 | 4.200 | 4.300 | 8,389 | -0.04(-0.92%) |
May 03, 2005 | 4.490 | 4.500 | 4.240 | 4.340 | 9,100 | +0.08(+1.88%) |
May 02, 2005 | 4.390 | 4.440 | 3.990 | 4.260 | 6,019 | -0.09(-2.07%) |
Apr 29, 2005 | 4.440 | 4.480 | 4.100 | 4.350 | 2,500 | -0.11(-2.47%) |
Apr 28, 2005 | 4.400 | 4.470 | 4.150 | 4.460 | 13,430 | +0.06(+1.36%) |
Apr 27, 2005 | 4.310 | 4.472 | 4.310 | 4.400 | 6,400 | -0.08(-1.79%) |
Apr 26, 2005 | 4.340 | 4.480 | 4.280 | 4.480 | 12,721 | +0.18(+4.19%) |
Apr 25, 2005 | 4.260 | 4.480 | 4.260 | 4.300 | 6,850 | -0.07(-1.69%) |
Apr 22, 2005 | 4.040 | 4.400 | 3.890 | 4.374 | 10,995 | +0.37(+9.35%) |
Apr 21, 2005 | 4.240 | 4.420 | 3.870 | 4.000 | 20,110 | -0.28(-6.54%) |
Apr 20, 2005 | 4.030 | 4.400 | 4.030 | 4.280 | 4,090 | +0.04(+1.06%) |
Apr 19, 2005 | 4.300 | 4.450 | 4.050 | 4.235 | 17,875 | -0.17(-3.75%) |
Apr 18, 2005 | 4.260 | 4.490 | 4.250 | 4.400 | 7,100 | +0.04(+0.92%) |
Apr 15, 2005 | 4.500 | 4.525 | 4.320 | 4.360 | 11,028 | -0.13(-2.90%) |
Apr 14, 2005 | 4.400 | 4.490 | 4.400 | 4.490 | 7,883 | +0.02(+0.45%) |
Apr 13, 2005 | 4.750 | 4.750 | 4.470 | 4.470 | 9,215 | -0.03(-0.67%) |
Apr 12, 2005 | 4.500 | 4.750 | 4.410 | 4.500 | 21,200 | +0.01(+0.22%) |
Apr 11, 2005 | 5.000 | 5.000 | 4.400 | 4.490 | 29,073 | -0.15(-3.15%) |
Apr 08, 2005 | 4.700 | 4.750 | 4.500 | 4.636 | 17,913 | -0.07(-1.57%) |
Apr 07, 2005 | 4.960 | 5.000 | 4.710 | 4.710 | 9,811 | -0.04(-0.84%) |
Apr 06, 2005 | 5.000 | 5.000 | 4.720 | 4.750 | 4,300 | -0.20(-4.04%) |
Apr 05, 2005 | 4.679 | 4.980 | 4.679 | 4.950 | 14,891 | +0.26(+5.54%) |
Apr 04, 2005 | 4.540 | 4.770 | 4.510 | 4.690 | 8,500 | +0.07(+1.49%) |
Apr 01, 2005 | 4.740 | 4.750 | 4.620 | 4.621 | 2,400 | +0.08(+1.78%) |
Mar 31, 2005 | 4.360 | 4.540 | 4.350 | 4.540 | 7,399 | +0.06(+1.34%) |
Mar 30, 2005 | 4.350 | 4.480 | 4.350 | 4.480 | 7,850 | +0.27(+6.41%) |
Mar 29, 2005 | 3.510 | 4.540 | 3.440 | 4.210 | 9,500 | +0.49(+13.17%) |
Mar 28, 2005 | 3.540 | 3.800 | 3.540 | 3.720 | 6,212 | +0.15(+4.20%) |
Mar 24, 2005 | 3.710 | 4.130 | 3.560 | 3.570 | 31,642 | -0.33(-8.46%) |
Mar 23, 2005 | 4.011 | 4.011 | 3.900 | 3.900 | 9,700 | -0.15(-3.70%) |
Mar 22, 2005 | 4.060 | 4.170 | 4.050 | 4.050 | 6,200 | -0.01(-0.25%) |
Mar 21, 2005 | 4.200 | 4.210 | 4.050 | 4.060 | 14,815 | -0.18(-4.25%) |
Mar 18, 2005 | 4.390 | 4.500 | 4.240 | 4.240 | 12,618 | -0.04(-0.93%) |
Mar 17, 2005 | 4.511 | 4.511 | 4.280 | 4.280 | 1,100 | -0.14(-3.17%) |
Mar 16, 2005 | 4.330 | 4.459 | 4.300 | 4.420 | 15,900 | +0.07(+1.61%) |
Mar 15, 2005 | 4.570 | 4.580 | 4.350 | 4.350 | 10,500 | -0.24(-5.23%) |
Mar 14, 2005 | 4.490 | 4.590 | 4.490 | 4.590 | 1,000 | +0.18(+4.08%) |
Mar 11, 2005 | 4.570 | 4.570 | 4.410 | 4.410 | 600 | +0.00(+0.00%) |
Mar 10, 2005 | 4.200 | 4.630 | 4.200 | 4.410 | 13,046 | -0.09(-2.00%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.460 | 4.500 | 11,150 | +0.05(+1.12%) |
Mar 08, 2005 | 4.200 | 4.470 | 4.200 | 4.450 | 10,947 | +0.19(+4.46%) |
Mar 07, 2005 | 4.400 | 4.400 | 4.260 | 4.260 | 12,322 | -0.10(-2.29%) |
Mar 04, 2005 | 4.311 | 4.400 | 4.311 | 4.360 | 5,069 | +0.05(+1.16%) |
Mar 03, 2005 | 4.410 | 4.410 | 4.250 | 4.310 | 11,612 | -0.10(-2.27%) |
Mar 02, 2005 | 4.500 | 4.500 | 4.260 | 4.410 | 10,458 | -0.10(-2.22%) |