Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.068 | 3.068 | 2.932 | 2.932 | 129,582 | -0.07(-2.27%) |
May 27, 2005 | 3.063 | 3.063 | 2.983 | 3.000 | 131,953 | -0.03(-0.94%) |
May 26, 2005 | 3.040 | 3.057 | 3.007 | 3.028 | 114,737 | +0.06(+2.11%) |
May 25, 2005 | 3.011 | 3.011 | 2.961 | 2.966 | 42,003 | -0.01(-0.38%) |
May 24, 2005 | 3.051 | 3.051 | 2.858 | 2.977 | 160,508 | -0.05(-1.50%) |
May 23, 2005 | 3.057 | 3.057 | 2.972 | 3.023 | 152,210 | +0.05(+1.74%) |
May 20, 2005 | 2.960 | 3.011 | 2.919 | 2.971 | 88,547 | +0.03(+1.14%) |
May 19, 2005 | 2.903 | 2.960 | 2.903 | 2.938 | 79,733 | +0.02(+0.78%) |
May 18, 2005 | 2.977 | 2.983 | 2.903 | 2.915 | 201,692 | -0.01(-0.39%) |
May 17, 2005 | 2.926 | 2.977 | 2.898 | 2.926 | 133,386 | +0.02(+0.78%) |
May 16, 2005 | 3.000 | 3.000 | 2.898 | 2.903 | 519,731 | -0.02(-0.78%) |
May 13, 2005 | 2.994 | 3.080 | 2.903 | 2.926 | 97,273 | -0.02(-0.77%) |
May 12, 2005 | 2.955 | 2.955 | 2.847 | 2.949 | 39,483 | +0.06(+1.96%) |
May 11, 2005 | 2.955 | 2.983 | 2.886 | 2.892 | 97,739 | -0.03(-1.16%) |
May 10, 2005 | 2.977 | 2.994 | 2.926 | 2.926 | 66,190 | -0.05(-1.53%) |
May 09, 2005 | 2.932 | 3.063 | 2.932 | 2.972 | 156,490 | +0.09(+2.95%) |
May 06, 2005 | 3.068 | 3.068 | 2.858 | 2.886 | 249,585 | -0.18(-5.93%) |
May 05, 2005 | 3.091 | 3.131 | 3.068 | 3.068 | 87,118 | -0.05(-1.46%) |
May 04, 2005 | 3.171 | 3.171 | 3.097 | 3.114 | 136,062 | +0.02(+0.74%) |
May 03, 2005 | 3.125 | 3.210 | 3.091 | 3.091 | 83,844 | +0.01(+0.18%) |
May 02, 2005 | 3.210 | 3.239 | 2.989 | 3.085 | 141,737 | +0.07(+2.45%) |
Apr 29, 2005 | 3.324 | 3.341 | 2.955 | 3.011 | 308,921 | -0.28(-8.62%) |
Apr 28, 2005 | 3.307 | 3.369 | 3.267 | 3.296 | 165,885 | -0.07(-2.03%) |
Apr 27, 2005 | 3.330 | 3.421 | 3.182 | 3.364 | 131,391 | +0.01(+0.34%) |
Apr 26, 2005 | 3.335 | 3.392 | 3.335 | 3.352 | 59,029 | -0.06(-1.80%) |
Apr 25, 2005 | 3.551 | 3.557 | 3.392 | 3.414 | 59,685 | -0.08(-2.31%) |
Apr 22, 2005 | 3.494 | 3.500 | 3.432 | 3.494 | 84,781 | +0.03(+0.99%) |
Apr 21, 2005 | 3.489 | 3.494 | 3.364 | 3.460 | 58,298 | +0.05(+1.33%) |
Apr 20, 2005 | 3.409 | 3.523 | 3.352 | 3.415 | 55,885 | +0.06(+1.86%) |
Apr 19, 2005 | 3.358 | 3.375 | 3.324 | 3.352 | 31,344 | +0.03(+0.85%) |
Apr 18, 2005 | 3.267 | 3.403 | 3.267 | 3.324 | 40,625 | +0.00(+0.00%) |
Apr 15, 2005 | 3.449 | 3.449 | 3.273 | 3.324 | 77,881 | -0.09(-2.50%) |
Apr 14, 2005 | 3.415 | 3.477 | 3.398 | 3.409 | 38,677 | +0.01(+0.17%) |
Apr 13, 2005 | 3.398 | 3.443 | 3.398 | 3.403 | 29,277 | +0.00(+0.00%) |
Apr 12, 2005 | 3.415 | 3.460 | 3.403 | 3.403 | 47,633 | -0.02(-0.66%) |
Apr 11, 2005 | 3.426 | 3.494 | 3.421 | 3.426 | 29,639 | -0.03(-0.82%) |
Apr 08, 2005 | 3.631 | 3.636 | 3.438 | 3.455 | 64,793 | -0.09(-2.56%) |
Apr 07, 2005 | 3.608 | 3.631 | 3.534 | 3.546 | 42,395 | -0.06(-1.58%) |
Apr 06, 2005 | 3.466 | 3.602 | 3.460 | 3.602 | 44,819 | +0.11(+3.09%) |
Apr 05, 2005 | 3.415 | 3.665 | 3.415 | 3.494 | 89,844 | +0.03(+0.99%) |
Apr 04, 2005 | 3.551 | 3.656 | 3.460 | 3.460 | 106,569 | -0.14(-3.94%) |
Apr 01, 2005 | 3.722 | 3.722 | 3.585 | 3.602 | 57,566 | -0.09(-2.46%) |
Mar 31, 2005 | 3.551 | 3.705 | 3.551 | 3.693 | 168,221 | +0.16(+4.50%) |
Mar 30, 2005 | 3.477 | 3.534 | 3.455 | 3.534 | 213,485 | +0.14(+4.01%) |
Mar 29, 2005 | 3.466 | 3.522 | 3.386 | 3.398 | 76,701 | -0.03(-0.99%) |
Mar 28, 2005 | 3.494 | 3.494 | 3.358 | 3.432 | 109,577 | -0.04(-1.15%) |
Mar 24, 2005 | 3.484 | 3.494 | 3.409 | 3.472 | 74,858 | -0.02(-0.65%) |
Mar 23, 2005 | 3.523 | 3.528 | 3.409 | 3.494 | 48,993 | -0.03(-0.81%) |
Mar 22, 2005 | 3.580 | 3.580 | 3.483 | 3.523 | 88,200 | +0.00(+0.00%) |
Mar 21, 2005 | 3.483 | 3.580 | 3.472 | 3.523 | 34,333 | +0.06(+1.64%) |
Mar 18, 2005 | 3.421 | 3.562 | 3.415 | 3.466 | 51,625 | +0.05(+1.33%) |
Mar 17, 2005 | 3.591 | 3.636 | 3.415 | 3.421 | 108,304 | -0.11(-3.06%) |
Mar 16, 2005 | 3.636 | 3.636 | 3.500 | 3.528 | 48,729 | -0.10(-2.66%) |
Mar 15, 2005 | 3.631 | 3.659 | 3.574 | 3.625 | 39,317 | +0.02(+0.47%) |
Mar 14, 2005 | 3.403 | 3.631 | 3.393 | 3.608 | 170,042 | +0.23(+6.72%) |
Mar 11, 2005 | 3.409 | 3.455 | 3.375 | 3.381 | 30,380 | -0.03(-0.83%) |
Mar 10, 2005 | 3.409 | 3.523 | 3.375 | 3.409 | 83,029 | +0.03(+1.01%) |
Mar 09, 2005 | 3.472 | 3.472 | 3.324 | 3.375 | 78,251 | -0.03(-1.00%) |
Mar 08, 2005 | 3.409 | 3.494 | 3.386 | 3.409 | 78,204 | -0.01(-0.33%) |
Mar 07, 2005 | 3.352 | 3.494 | 3.301 | 3.421 | 145,572 | +0.02(+0.50%) |
Mar 04, 2005 | 3.551 | 3.597 | 3.386 | 3.403 | 111,838 | -0.12(-3.39%) |
Mar 03, 2005 | 3.636 | 3.636 | 3.459 | 3.523 | 73,424 | +0.06(+1.81%) |
Mar 02, 2005 | 3.415 | 3.580 | 3.415 | 3.460 | 46,616 | -0.17(-4.69%) |