Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.529 | 3.620 | 3.521 | 3.620 | 6,184 | +0.07(+2.00%) |
May 27, 2005 | 3.549 | 3.549 | 3.549 | 3.549 | 494 | +0.01(+0.34%) |
May 26, 2005 | 3.537 | 3.537 | 3.537 | 3.537 | 4,700 | +0.02(+0.57%) |
May 25, 2005 | 3.634 | 3.634 | 3.517 | 3.517 | 2,535 | -0.02(-0.57%) |
May 24, 2005 | 3.509 | 3.553 | 3.509 | 3.537 | 1,484 | +0.06(+1.74%) |
May 23, 2005 | 3.476 | 3.476 | 3.476 | 3.476 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.476 | 3.476 | 3.476 | 3.476 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.497 | 3.505 | 3.476 | 3.476 | 4,574 | -0.12(-3.37%) |
May 18, 2005 | 3.598 | 3.598 | 3.598 | 3.598 | 2,473 | +0.04(+1.02%) |
May 17, 2005 | 3.505 | 3.561 | 3.497 | 3.561 | 2,849 | -0.03(-0.70%) |
May 16, 2005 | 3.586 | 3.586 | 3.586 | 3.586 | 371 | +0.03(+0.73%) |
May 13, 2005 | 3.444 | 3.586 | 3.444 | 3.560 | 20,483 | -0.17(-4.47%) |
May 12, 2005 | 3.658 | 3.727 | 3.658 | 3.727 | 1,731 | +0.05(+1.32%) |
May 11, 2005 | 3.679 | 3.679 | 3.679 | 3.679 | 4,146 | +0.00(+0.00%) |
May 10, 2005 | 3.658 | 3.687 | 3.658 | 3.679 | 2,451 | -0.08(-2.15%) |
May 09, 2005 | 3.658 | 3.759 | 3.658 | 3.759 | 732 | +0.04(+1.21%) |
May 06, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.647 | 3.714 | 3.647 | 3.714 | 499 | +0.08(+2.10%) |
May 04, 2005 | 3.642 | 3.642 | 3.638 | 3.638 | 494 | -0.03(-0.78%) |
May 03, 2005 | 3.658 | 3.667 | 3.658 | 3.667 | 2,844 | -0.09(-2.36%) |
May 02, 2005 | 3.719 | 3.755 | 3.719 | 3.755 | 7,668 | +0.04(+0.98%) |
Apr 29, 2005 | 3.719 | 3.719 | 3.719 | 3.719 | 17,316 | +0.00(+0.00%) |
Apr 28, 2005 | 3.719 | 3.719 | 3.719 | 3.719 | 1,236 | +0.00(+0.00%) |
Apr 27, 2005 | 3.699 | 3.719 | 3.699 | 3.719 | 6,803 | +0.06(+1.66%) |
Apr 26, 2005 | 3.719 | 3.719 | 3.658 | 3.658 | 42,646 | -0.06(-1.63%) |
Apr 25, 2005 | 3.699 | 3.719 | 3.683 | 3.719 | 29,690 | +0.04(+0.99%) |
Apr 22, 2005 | 3.719 | 3.719 | 3.683 | 3.683 | 9,400 | -0.08(-2.25%) |
Apr 21, 2005 | 3.800 | 3.800 | 3.719 | 3.767 | 45,953 | -0.03(-0.75%) |
Apr 20, 2005 | 3.800 | 3.800 | 3.763 | 3.796 | 4,047 | +0.02(+0.43%) |
Apr 19, 2005 | 3.784 | 3.784 | 3.780 | 3.780 | 989 | +0.02(+0.54%) |
Apr 18, 2005 | 3.759 | 3.759 | 3.759 | 3.759 | 3,527 | -0.02(-0.53%) |
Apr 15, 2005 | 3.796 | 3.804 | 3.780 | 3.780 | 16,822 | -0.05(-1.27%) |
Apr 14, 2005 | 3.828 | 3.828 | 3.820 | 3.828 | 2,731 | +0.00(+0.00%) |
Apr 13, 2005 | 3.901 | 3.901 | 3.828 | 3.828 | 10,078 | -0.12(-3.12%) |
Apr 12, 2005 | 3.951 | 3.951 | 3.951 | 3.951 | 8,163 | -0.01(-0.24%) |
Apr 11, 2005 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 3.961 | 3.978 | 3.941 | 3.961 | 6,508 | -0.03(-0.72%) |
Apr 07, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 494 | +0.01(+0.29%) |
Apr 06, 2005 | 4.002 | 4.002 | 3.961 | 3.978 | 6,679 | -0.06(-1.59%) |
Apr 05, 2005 | 4.042 | 4.042 | 4.042 | 4.042 | 20,520 | -0.00(-0.10%) |
Apr 04, 2005 | 4.083 | 4.083 | 4.046 | 4.046 | 7,916 | +0.00(+0.10%) |
Apr 01, 2005 | 4.054 | 4.083 | 4.042 | 4.042 | 7,203 | -0.09(-2.25%) |
Mar 31, 2005 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.135 | 4.135 | 4.123 | 4.135 | 1,484 | +0.09(+2.30%) |
Mar 29, 2005 | 4.148 | 4.148 | 4.042 | 4.042 | 14,843 | -0.10(-2.44%) |
Mar 28, 2005 | 4.107 | 4.204 | 4.107 | 4.143 | 1,415 | +0.04(+0.99%) |
Mar 24, 2005 | 4.103 | 4.107 | 4.103 | 4.103 | 1,961 | -0.02(-0.59%) |
Mar 23, 2005 | 4.147 | 4.147 | 4.127 | 4.127 | 1,256 | +0.02(+0.59%) |
Mar 22, 2005 | 4.123 | 4.123 | 4.103 | 4.103 | 4,353 | -0.04(-1.02%) |
Mar 21, 2005 | 4.174 | 4.178 | 4.123 | 4.145 | 43,044 | +0.00(+0.05%) |
Mar 18, 2005 | 4.155 | 4.200 | 4.143 | 4.143 | 1,731 | -0.05(-1.25%) |
Mar 17, 2005 | 4.246 | 4.285 | 4.138 | 4.196 | 8,782 | +0.03(+0.78%) |
Mar 16, 2005 | 4.139 | 4.164 | 4.139 | 4.164 | 5,937 | -0.03(-0.77%) |
Mar 15, 2005 | 4.216 | 4.232 | 4.149 | 4.196 | 9,699 | -0.03(-0.67%) |
Mar 14, 2005 | 4.224 | 4.224 | 4.208 | 4.224 | 6,431 | +0.04(+0.87%) |
Mar 11, 2005 | 4.184 | 4.188 | 4.184 | 4.188 | 5,145 | +0.01(+0.19%) |
Mar 10, 2005 | 4.214 | 4.214 | 4.180 | 4.180 | 10,390 | -0.02(-0.58%) |
Mar 09, 2005 | 4.204 | 4.208 | 4.204 | 4.204 | 15,676 | +0.00(+0.00%) |
Mar 08, 2005 | 4.184 | 4.204 | 4.184 | 4.204 | 2,226 | +0.02(+0.58%) |
Mar 07, 2005 | 4.188 | 4.188 | 4.148 | 4.180 | 10,142 | -0.00(-0.10%) |
Mar 04, 2005 | 4.184 | 4.071 | 4.050 | 4.184 | 10,763 | +0.00(+0.00%) |
Mar 03, 2005 | 4.184 | 4.184 | 4.063 | 4.184 | 20,285 | +0.01(+0.29%) |
Mar 02, 2005 | 4.071 | 4.180 | 4.071 | 4.172 | 2,721 | +0.04(+0.88%) |