Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.606 | 3.606 | 3.579 | 3.601 | 72,691 | -0.00(-0.01%) |
May 27, 2005 | 3.584 | 3.601 | 3.566 | 3.601 | 71,120 | +0.03(+0.87%) |
May 26, 2005 | 3.579 | 3.584 | 3.557 | 3.570 | 80,767 | +0.02(+0.50%) |
May 25, 2005 | 3.552 | 3.579 | 3.548 | 3.552 | 92,434 | -0.00(-0.13%) |
May 24, 2005 | 3.579 | 3.584 | 3.552 | 3.557 | 166,471 | -0.01(-0.25%) |
May 23, 2005 | 3.566 | 3.584 | 3.543 | 3.566 | 125,414 | +0.02(+0.50%) |
May 20, 2005 | 3.521 | 3.548 | 3.521 | 3.548 | 43,076 | +0.02(+0.50%) |
May 19, 2005 | 3.552 | 3.566 | 3.499 | 3.530 | 183,298 | -0.03(-0.88%) |
May 18, 2005 | 3.584 | 3.584 | 3.543 | 3.561 | 119,357 | +0.02(+0.63%) |
May 17, 2005 | 3.512 | 3.543 | 3.512 | 3.539 | 77,626 | +0.00(+0.13%) |
May 16, 2005 | 3.530 | 3.555 | 3.508 | 3.535 | 88,395 | +0.00(+0.13%) |
May 13, 2005 | 3.561 | 3.566 | 3.521 | 3.530 | 80,319 | +0.01(+0.25%) |
May 12, 2005 | 3.552 | 3.552 | 3.509 | 3.521 | 83,235 | +0.00(+0.00%) |
May 11, 2005 | 3.517 | 3.526 | 3.499 | 3.521 | 59,678 | +0.01(+0.38%) |
May 10, 2005 | 3.494 | 3.521 | 3.494 | 3.508 | 77,851 | -0.01(-0.38%) |
May 09, 2005 | 3.535 | 3.535 | 3.503 | 3.521 | 67,755 | -0.00(-0.13%) |
May 06, 2005 | 3.517 | 3.539 | 3.503 | 3.526 | 95,126 | -0.00(-0.13%) |
May 05, 2005 | 3.512 | 3.535 | 3.503 | 3.530 | 56,986 | +0.01(+0.38%) |
May 04, 2005 | 3.512 | 3.521 | 3.503 | 3.517 | 80,094 | +0.01(+0.25%) |
May 03, 2005 | 3.490 | 3.512 | 3.490 | 3.508 | 74,934 | +0.01(+0.25%) |
May 02, 2005 | 3.503 | 3.508 | 3.481 | 3.499 | 103,876 | +0.00(+0.00%) |
Apr 29, 2005 | 3.499 | 3.508 | 3.486 | 3.499 | 91,985 | +0.00(+0.13%) |
Apr 28, 2005 | 3.481 | 3.494 | 3.481 | 3.494 | 102,306 | +0.02(+0.51%) |
Apr 27, 2005 | 3.468 | 3.477 | 3.450 | 3.477 | 52,499 | +0.01(+0.39%) |
Apr 26, 2005 | 3.477 | 3.481 | 3.450 | 3.463 | 100,511 | -0.01(-0.26%) |
Apr 25, 2005 | 3.441 | 3.472 | 3.437 | 3.472 | 165,349 | +0.02(+0.65%) |
Apr 22, 2005 | 3.437 | 3.453 | 3.432 | 3.450 | 49,133 | +0.02(+0.52%) |
Apr 21, 2005 | 3.432 | 3.445 | 3.414 | 3.432 | 95,126 | +0.01(+0.26%) |
Apr 20, 2005 | 3.441 | 3.459 | 3.419 | 3.423 | 83,235 | -0.03(-0.78%) |
Apr 19, 2005 | 3.463 | 3.468 | 3.428 | 3.450 | 104,100 | +0.01(+0.26%) |
Apr 18, 2005 | 3.472 | 3.472 | 3.441 | 3.441 | 124,068 | +0.00(+0.00%) |
Apr 15, 2005 | 3.437 | 3.450 | 3.423 | 3.441 | 91,761 | +0.00(+0.00%) |
Apr 14, 2005 | 3.459 | 3.459 | 3.437 | 3.441 | 69,550 | -0.02(-0.52%) |
Apr 13, 2005 | 3.432 | 3.459 | 3.432 | 3.459 | 116,664 | +0.04(+1.04%) |
Apr 12, 2005 | 3.410 | 3.445 | 3.410 | 3.423 | 85,030 | -0.03(-0.90%) |
Apr 11, 2005 | 3.423 | 3.459 | 3.414 | 3.454 | 147,625 | +0.03(+0.78%) |
Apr 08, 2005 | 3.414 | 3.437 | 3.414 | 3.428 | 72,466 | +0.02(+0.52%) |
Apr 07, 2005 | 3.410 | 3.423 | 3.405 | 3.410 | 34,326 | -0.00(-0.13%) |
Apr 06, 2005 | 3.437 | 3.437 | 3.401 | 3.414 | 43,076 | +0.00(+0.00%) |
Apr 05, 2005 | 3.401 | 3.437 | 3.396 | 3.414 | 126,760 | -0.02(-0.65%) |
Apr 04, 2005 | 3.410 | 3.437 | 3.392 | 3.437 | 76,953 | +0.00(+0.13%) |
Apr 01, 2005 | 3.334 | 3.432 | 3.334 | 3.432 | 186,663 | +0.10(+2.94%) |
Mar 31, 2005 | 3.321 | 3.356 | 3.298 | 3.334 | 217,400 | +0.04(+1.22%) |
Mar 30, 2005 | 3.281 | 3.321 | 3.272 | 3.294 | 219,643 | +0.03(+0.82%) |
Mar 29, 2005 | 3.285 | 3.285 | 3.263 | 3.267 | 110,382 | -0.01(-0.27%) |
Mar 28, 2005 | 3.285 | 3.298 | 3.263 | 3.276 | 98,940 | +0.00(+0.00%) |
Mar 24, 2005 | 3.236 | 3.281 | 3.236 | 3.276 | 85,255 | +0.01(+0.41%) |
Mar 23, 2005 | 3.281 | 3.343 | 3.258 | 3.263 | 123,395 | +0.00(+0.00%) |
Mar 22, 2005 | 3.361 | 3.365 | 3.263 | 3.263 | 124,292 | -0.09(-2.66%) |
Mar 21, 2005 | 3.383 | 3.387 | 3.347 | 3.352 | 106,568 | -0.04(-1.05%) |
Mar 18, 2005 | 3.414 | 3.414 | 3.365 | 3.387 | 176,343 | -0.03(-0.91%) |
Mar 17, 2005 | 3.401 | 3.428 | 3.379 | 3.419 | 116,664 | +0.02(+0.52%) |
Mar 16, 2005 | 3.405 | 3.428 | 3.401 | 3.401 | 105,446 | -0.02(-0.52%) |
Mar 15, 2005 | 3.414 | 3.423 | 3.405 | 3.419 | 107,466 | +0.01(+0.26%) |
Mar 14, 2005 | 3.445 | 3.450 | 3.410 | 3.410 | 150,318 | -0.06(-1.80%) |
Mar 11, 2005 | 3.463 | 3.472 | 3.441 | 3.472 | 100,735 | +0.00(+0.13%) |
Mar 10, 2005 | 3.463 | 3.486 | 3.463 | 3.468 | 65,511 | -0.03(-0.89%) |
Mar 09, 2005 | 3.517 | 3.517 | 3.486 | 3.499 | 166,022 | -0.02(-0.51%) |
Mar 08, 2005 | 3.566 | 3.566 | 3.517 | 3.517 | 130,126 | -0.05(-1.38%) |
Mar 07, 2005 | 3.548 | 3.566 | 3.543 | 3.566 | 91,985 | +0.02(+0.50%) |
Mar 04, 2005 | 3.535 | 3.557 | 3.530 | 3.548 | 59,678 | +0.00(+0.13%) |
Mar 03, 2005 | 3.539 | 3.557 | 3.526 | 3.543 | 56,088 | +0.00(+0.13%) |
Mar 02, 2005 | 3.512 | 3.543 | 3.512 | 3.539 | 114,421 | +0.01(+0.25%) |