Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.606 | 3.606 | 3.548 | 3.606 | 9,385 | +0.01(+0.32%) |
May 27, 2005 | 3.548 | 3.594 | 3.517 | 3.594 | 589,711 | +0.10(+2.97%) |
May 26, 2005 | 3.579 | 3.586 | 3.491 | 3.491 | 15,381 | -0.13(-3.60%) |
May 25, 2005 | 3.567 | 3.621 | 3.491 | 3.621 | 16,424 | +0.02(+0.43%) |
May 24, 2005 | 3.682 | 3.682 | 3.606 | 3.606 | 54,747 | -0.08(-2.08%) |
May 23, 2005 | 3.510 | 3.682 | 3.510 | 3.682 | 22,941 | +0.14(+3.90%) |
May 20, 2005 | 3.471 | 3.544 | 3.471 | 3.544 | 5,735 | +0.11(+3.24%) |
May 19, 2005 | 3.341 | 3.525 | 3.341 | 3.433 | 20,595 | -0.00(-0.11%) |
May 18, 2005 | 3.452 | 3.452 | 3.375 | 3.437 | 18,249 | -0.05(-1.43%) |
May 17, 2005 | 3.487 | 3.487 | 3.487 | 3.487 | 782 | +0.02(+0.44%) |
May 16, 2005 | 3.498 | 3.579 | 3.471 | 3.471 | 2,085 | +0.00(+0.00%) |
May 13, 2005 | 3.471 | 3.471 | 3.471 | 3.471 | 5,996 | +0.00(+0.00%) |
May 12, 2005 | 3.517 | 3.583 | 3.471 | 3.471 | 9,646 | -0.02(-0.55%) |
May 11, 2005 | 3.491 | 3.506 | 3.491 | 3.491 | 15,902 | +0.00(+0.00%) |
May 10, 2005 | 3.544 | 3.579 | 3.491 | 3.491 | 10,167 | -0.04(-1.09%) |
May 09, 2005 | 3.548 | 3.548 | 3.491 | 3.529 | 5,474 | -0.05(-1.50%) |
May 06, 2005 | 3.498 | 3.583 | 3.491 | 3.583 | 14,338 | +0.11(+3.20%) |
May 05, 2005 | 3.460 | 3.471 | 3.460 | 3.471 | 1,564 | +0.01(+0.33%) |
May 04, 2005 | 3.299 | 3.510 | 3.291 | 3.460 | 24,245 | +0.05(+1.46%) |
May 03, 2005 | 3.414 | 3.471 | 3.372 | 3.410 | 14,077 | -0.04(-1.22%) |
May 02, 2005 | 3.548 | 3.548 | 3.395 | 3.452 | 13,035 | -0.13(-3.74%) |
Apr 29, 2005 | 3.663 | 3.663 | 3.491 | 3.586 | 21,899 | -0.07(-1.99%) |
Apr 28, 2005 | 3.682 | 3.682 | 3.659 | 3.659 | 1,303 | -0.06(-1.65%) |
Apr 27, 2005 | 3.828 | 3.836 | 3.644 | 3.721 | 54,747 | -0.09(-2.41%) |
Apr 26, 2005 | 3.575 | 3.813 | 3.575 | 3.813 | 28,416 | +0.26(+7.34%) |
Apr 25, 2005 | 3.529 | 3.586 | 3.529 | 3.552 | 19,292 | +0.07(+1.87%) |
Apr 22, 2005 | 3.414 | 3.487 | 3.414 | 3.487 | 2,346 | +0.03(+0.78%) |
Apr 21, 2005 | 3.398 | 3.498 | 3.398 | 3.460 | 6,517 | +0.03(+0.78%) |
Apr 20, 2005 | 3.375 | 3.433 | 3.375 | 3.433 | 1,042 | +0.02(+0.56%) |
Apr 19, 2005 | 3.395 | 3.429 | 3.395 | 3.414 | 25,809 | -0.06(-1.66%) |
Apr 18, 2005 | 3.372 | 3.498 | 3.356 | 3.471 | 13,556 | +0.04(+1.12%) |
Apr 15, 2005 | 3.337 | 3.433 | 3.337 | 3.433 | 12,774 | +0.05(+1.59%) |
Apr 14, 2005 | 3.375 | 3.452 | 3.375 | 3.379 | 7,299 | -0.06(-1.78%) |
Apr 13, 2005 | 3.456 | 3.456 | 3.375 | 3.441 | 14,599 | -0.03(-0.88%) |
Apr 12, 2005 | 3.483 | 3.483 | 3.452 | 3.471 | 7,038 | +0.02(+0.56%) |
Apr 11, 2005 | 3.464 | 3.498 | 3.418 | 3.452 | 14,077 | -0.05(-1.32%) |
Apr 08, 2005 | 3.418 | 3.556 | 3.418 | 3.498 | 19,813 | +0.06(+1.79%) |
Apr 07, 2005 | 3.414 | 3.437 | 3.383 | 3.437 | 19,813 | +0.05(+1.59%) |
Apr 06, 2005 | 3.356 | 3.433 | 3.356 | 3.383 | 4,171 | +0.02(+0.46%) |
Apr 05, 2005 | 3.291 | 3.368 | 3.260 | 3.368 | 15,642 | -0.00(-0.11%) |
Apr 04, 2005 | 3.306 | 3.418 | 3.165 | 3.372 | 73,779 | +0.01(+0.34%) |
Apr 01, 2005 | 3.375 | 3.433 | 3.260 | 3.360 | 215,341 | -0.05(-1.57%) |
Mar 31, 2005 | 3.318 | 3.414 | 3.260 | 3.414 | 71,432 | +0.04(+1.14%) |
Mar 30, 2005 | 3.452 | 3.452 | 3.260 | 3.375 | 57,615 | -0.12(-3.30%) |
Mar 29, 2005 | 3.702 | 3.740 | 3.460 | 3.491 | 34,152 | -0.25(-6.67%) |
Mar 28, 2005 | 3.771 | 3.782 | 3.740 | 3.740 | 8,342 | -0.03(-0.81%) |
Mar 24, 2005 | 3.759 | 3.794 | 3.755 | 3.771 | 62,568 | -0.03(-0.71%) |
Mar 23, 2005 | 3.817 | 3.817 | 3.797 | 3.797 | 19,552 | +0.02(+0.41%) |
Mar 22, 2005 | 3.740 | 3.782 | 3.740 | 3.782 | 36,759 | +0.02(+0.61%) |
Mar 21, 2005 | 3.832 | 3.832 | 3.721 | 3.759 | 124,355 | -0.04(-1.01%) |
Mar 18, 2005 | 3.740 | 3.797 | 3.709 | 3.797 | 47,187 | +0.00(+0.00%) |
Mar 17, 2005 | 3.817 | 3.832 | 3.790 | 3.797 | 40,409 | -0.03(-0.90%) |
Mar 16, 2005 | 3.778 | 3.832 | 3.732 | 3.832 | 77,689 | +0.02(+0.60%) |
Mar 15, 2005 | 3.805 | 3.851 | 3.790 | 3.809 | 51,358 | -0.03(-0.90%) |
Mar 14, 2005 | 3.874 | 3.932 | 3.836 | 3.843 | 40,930 | +0.03(+0.70%) |
Mar 11, 2005 | 3.859 | 3.901 | 3.744 | 3.817 | 101,674 | -0.12(-3.12%) |
Mar 10, 2005 | 3.932 | 3.966 | 3.893 | 3.939 | 54,487 | -0.05(-1.25%) |
Mar 09, 2005 | 4.047 | 4.123 | 3.874 | 3.989 | 153,032 | -0.25(-5.88%) |
Mar 08, 2005 | 4.565 | 4.565 | 4.239 | 4.239 | 70,911 | -0.40(-8.68%) |
Mar 07, 2005 | 4.637 | 4.676 | 4.611 | 4.641 | 18,249 | +0.01(+0.17%) |
Mar 04, 2005 | 4.545 | 4.637 | 4.545 | 4.634 | 43,537 | +0.03(+0.67%) |
Mar 03, 2005 | 4.603 | 4.622 | 4.519 | 4.603 | 111,320 | +0.00(+0.00%) |
Mar 02, 2005 | 4.411 | 4.618 | 4.411 | 4.603 | 236,458 | +0.19(+4.35%) |