Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.330 | 3.490 | 3.260 | 3.290 | 204,968 | -0.07(-2.08%) |
May 27, 2005 | 3.390 | 3.450 | 3.330 | 3.360 | 116,990 | -0.06(-1.75%) |
May 26, 2005 | 3.460 | 3.500 | 3.320 | 3.420 | 129,634 | -0.01(-0.29%) |
May 25, 2005 | 3.340 | 3.450 | 3.300 | 3.430 | 149,732 | +0.05(+1.48%) |
May 24, 2005 | 3.370 | 3.430 | 3.300 | 3.380 | 182,700 | +0.08(+2.42%) |
May 23, 2005 | 3.450 | 3.600 | 3.260 | 3.300 | 157,106 | -0.15(-4.35%) |
May 20, 2005 | 3.370 | 3.480 | 3.350 | 3.450 | 79,774 | +0.04(+1.17%) |
May 19, 2005 | 3.420 | 3.550 | 3.290 | 3.410 | 100,649 | +0.01(+0.29%) |
May 18, 2005 | 3.380 | 3.430 | 3.220 | 3.400 | 363,800 | -0.03(-0.87%) |
May 17, 2005 | 3.600 | 3.600 | 3.360 | 3.430 | 214,765 | -0.09(-2.56%) |
May 16, 2005 | 3.290 | 3.570 | 3.260 | 3.520 | 167,669 | +0.20(+6.02%) |
May 13, 2005 | 3.590 | 3.670 | 3.310 | 3.320 | 251,575 | -0.27(-7.52%) |
May 12, 2005 | 3.390 | 3.750 | 3.330 | 3.590 | 455,424 | +0.17(+4.97%) |
May 11, 2005 | 3.150 | 3.460 | 3.150 | 3.420 | 367,880 | +0.27(+8.57%) |
May 10, 2005 | 2.900 | 3.200 | 2.850 | 3.150 | 354,511 | +0.30(+10.53%) |
May 09, 2005 | 2.850 | 2.870 | 2.750 | 2.850 | 221,423 | +0.02(+0.71%) |
May 06, 2005 | 2.700 | 2.870 | 2.700 | 2.830 | 160,365 | +0.08(+2.91%) |
May 05, 2005 | 2.550 | 2.780 | 2.550 | 2.750 | 248,919 | +0.15(+5.77%) |
May 04, 2005 | 2.750 | 2.750 | 2.500 | 2.600 | 249,085 | -0.11(-4.06%) |
May 03, 2005 | 2.650 | 2.790 | 2.500 | 2.710 | 286,926 | +0.09(+3.44%) |
May 02, 2005 | 2.710 | 2.800 | 2.600 | 2.620 | 278,171 | -0.13(-4.73%) |
Apr 29, 2005 | 2.910 | 2.930 | 2.630 | 2.750 | 519,563 | -0.16(-5.50%) |
Apr 28, 2005 | 3.000 | 3.050 | 2.910 | 2.910 | 202,550 | -0.08(-2.68%) |
Apr 27, 2005 | 3.010 | 3.050 | 2.990 | 2.990 | 136,706 | -0.06(-1.97%) |
Apr 26, 2005 | 3.000 | 3.060 | 2.960 | 3.050 | 192,518 | +0.00(+0.00%) |
Apr 25, 2005 | 2.920 | 3.120 | 2.850 | 3.050 | 246,693 | +0.13(+4.45%) |
Apr 22, 2005 | 3.100 | 3.130 | 2.920 | 2.920 | 240,436 | -0.22(-7.01%) |
Apr 21, 2005 | 3.160 | 3.180 | 3.050 | 3.140 | 225,295 | +0.00(+0.00%) |
Apr 20, 2005 | 3.160 | 3.230 | 3.000 | 3.140 | 364,772 | -0.09(-2.79%) |
Apr 19, 2005 | 3.350 | 3.350 | 3.130 | 3.230 | 219,633 | -0.11(-3.29%) |
Apr 18, 2005 | 3.260 | 3.340 | 3.200 | 3.340 | 105,975 | +0.14(+4.37%) |
Apr 15, 2005 | 3.420 | 3.440 | 3.160 | 3.200 | 346,514 | -0.22(-6.43%) |
Apr 14, 2005 | 3.800 | 3.830 | 3.360 | 3.420 | 243,095 | -0.34(-9.04%) |
Apr 13, 2005 | 3.780 | 3.870 | 3.650 | 3.760 | 156,608 | -0.01(-0.27%) |
Apr 12, 2005 | 3.530 | 3.800 | 3.460 | 3.770 | 137,061 | +0.21(+5.90%) |
Apr 11, 2005 | 3.760 | 3.790 | 3.550 | 3.560 | 117,110 | -0.18(-4.81%) |
Apr 08, 2005 | 3.690 | 3.920 | 3.690 | 3.740 | 225,364 | +0.05(+1.36%) |
Apr 07, 2005 | 3.410 | 3.720 | 3.310 | 3.690 | 283,042 | +0.28(+8.21%) |
Apr 06, 2005 | 3.060 | 3.460 | 3.060 | 3.410 | 437,687 | +0.33(+10.71%) |
Apr 05, 2005 | 3.250 | 3.340 | 3.060 | 3.080 | 226,023 | -0.11(-3.45%) |
Apr 04, 2005 | 3.320 | 3.320 | 3.110 | 3.190 | 223,700 | -0.14(-4.20%) |
Apr 01, 2005 | 3.720 | 3.720 | 3.200 | 3.330 | 447,522 | -0.41(-10.96%) |
Mar 31, 2005 | 3.930 | 3.940 | 3.640 | 3.740 | 246,869 | -0.21(-5.32%) |
Mar 30, 2005 | 3.970 | 4.050 | 3.860 | 3.950 | 159,825 | +0.01(+0.25%) |
Mar 29, 2005 | 3.950 | 4.150 | 3.810 | 3.940 | 212,407 | -0.01(-0.25%) |
Mar 28, 2005 | 3.900 | 4.010 | 3.890 | 3.950 | 362,534 | +0.08(+2.07%) |
Mar 24, 2005 | 3.850 | 4.040 | 3.700 | 3.870 | 451,009 | +0.10(+2.65%) |
Mar 23, 2005 | 3.790 | 3.840 | 3.650 | 3.770 | 179,571 | -0.04(-1.05%) |
Mar 22, 2005 | 3.730 | 4.050 | 3.710 | 3.810 | 487,358 | +0.06(+1.60%) |
Mar 21, 2005 | 3.600 | 3.780 | 3.560 | 3.750 | 182,510 | +0.15(+4.17%) |
Mar 18, 2005 | 3.490 | 3.800 | 3.490 | 3.600 | 416,047 | +0.04(+1.12%) |
Mar 17, 2005 | 3.350 | 3.560 | 3.280 | 3.560 | 273,109 | +0.23(+6.91%) |
Mar 16, 2005 | 3.270 | 3.390 | 3.230 | 3.330 | 128,182 | +0.03(+0.91%) |
Mar 15, 2005 | 3.260 | 3.370 | 3.160 | 3.300 | 317,016 | -0.03(-0.90%) |
Mar 14, 2005 | 3.450 | 3.630 | 2.960 | 3.330 | 426,469 | -0.14(-4.03%) |
Mar 11, 2005 | 3.600 | 3.800 | 3.360 | 3.470 | 303,432 | -0.07(-1.98%) |
Mar 10, 2005 | 3.700 | 3.800 | 3.480 | 3.540 | 270,503 | -0.15(-4.07%) |
Mar 09, 2005 | 3.840 | 3.890 | 3.610 | 3.690 | 381,148 | -0.13(-3.40%) |
Mar 08, 2005 | 3.610 | 3.850 | 3.550 | 3.820 | 553,846 | +0.28(+7.91%) |
Mar 07, 2005 | 3.639 | 3.790 | 3.380 | 3.540 | 464,979 | +0.09(+2.61%) |
Mar 04, 2005 | 3.060 | 3.490 | 3.060 | 3.450 | 428,577 | +0.31(+9.87%) |
Mar 03, 2005 | 3.050 | 3.170 | 2.970 | 3.140 | 285,651 | +0.12(+3.97%) |
Mar 02, 2005 | 2.920 | 3.090 | 2.900 | 3.020 | 231,695 | +0.07(+2.37%) |