Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.605 | 3.605 | 3.605 | 3.605 | 840 | -0.06(-1.66%) |
May 27, 2005 | 3.530 | 3.680 | 3.530 | 3.666 | 6,443 | +0.10(+2.91%) |
May 26, 2005 | 3.641 | 3.641 | 3.423 | 3.563 | 62,470 | -0.08(-2.16%) |
May 25, 2005 | 3.670 | 3.684 | 3.641 | 3.641 | 45,102 | -0.00(-0.10%) |
May 24, 2005 | 3.680 | 3.684 | 3.645 | 3.645 | 148,753 | -0.04(-1.16%) |
May 23, 2005 | 3.677 | 3.691 | 3.677 | 3.687 | 9,804 | -0.06(-1.62%) |
May 20, 2005 | 3.784 | 3.845 | 3.712 | 3.748 | 20,730 | -0.04(-0.94%) |
May 19, 2005 | 3.520 | 3.980 | 3.509 | 3.784 | 75,077 | +0.34(+9.73%) |
May 18, 2005 | 3.552 | 3.552 | 3.427 | 3.448 | 10,925 | -0.07(-2.13%) |
May 17, 2005 | 3.530 | 3.550 | 3.523 | 3.523 | 4,482 | -0.01(-0.40%) |
May 16, 2005 | 3.480 | 3.538 | 3.459 | 3.538 | 9,524 | +0.02(+0.61%) |
May 13, 2005 | 3.491 | 3.516 | 3.491 | 3.516 | 1,120 | +0.01(+0.20%) |
May 12, 2005 | 3.552 | 3.552 | 3.427 | 3.509 | 25,492 | -0.06(-1.70%) |
May 11, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 280 | +0.02(+0.50%) |
May 10, 2005 | 3.570 | 3.655 | 3.534 | 3.552 | 10,645 | +0.02(+0.51%) |
May 09, 2005 | 3.398 | 3.534 | 3.398 | 3.534 | 32,215 | +0.10(+2.80%) |
May 06, 2005 | 3.498 | 3.534 | 3.423 | 3.438 | 41,180 | -0.06(-1.73%) |
May 05, 2005 | 3.498 | 3.552 | 3.498 | 3.498 | 47,623 | +0.04(+1.14%) |
May 04, 2005 | 3.348 | 3.459 | 3.348 | 3.459 | 65,832 | +0.11(+3.30%) |
May 03, 2005 | 3.123 | 3.388 | 3.088 | 3.348 | 265,291 | -0.34(-9.20%) |
May 02, 2005 | 3.680 | 3.748 | 3.609 | 3.687 | 33,336 | +0.00(+0.10%) |
Apr 29, 2005 | 3.712 | 3.712 | 3.659 | 3.684 | 12,326 | -0.04(-0.96%) |
Apr 28, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 3.902 | 3.909 | 3.720 | 3.720 | 12,326 | -0.17(-4.49%) |
Apr 26, 2005 | 3.902 | 3.902 | 3.894 | 3.894 | 1,960 | +0.01(+0.37%) |
Apr 25, 2005 | 3.941 | 3.980 | 3.873 | 3.880 | 6,723 | -0.02(-0.55%) |
Apr 22, 2005 | 3.927 | 3.927 | 3.902 | 3.902 | 3,641 | +0.02(+0.46%) |
Apr 21, 2005 | 3.927 | 3.927 | 3.884 | 3.884 | 1,400 | +0.00(+0.00%) |
Apr 20, 2005 | 3.837 | 3.887 | 3.795 | 3.884 | 11,485 | +0.04(+1.12%) |
Apr 19, 2005 | 3.805 | 3.841 | 3.805 | 3.841 | 560 | +0.04(+1.03%) |
Apr 18, 2005 | 3.855 | 3.861 | 3.802 | 3.802 | 25,212 | -0.07(-1.75%) |
Apr 15, 2005 | 3.930 | 3.952 | 3.859 | 3.870 | 16,248 | -0.08(-1.99%) |
Apr 14, 2005 | 4.016 | 4.052 | 3.927 | 3.948 | 9,244 | -0.11(-2.81%) |
Apr 13, 2005 | 4.127 | 4.152 | 4.016 | 4.062 | 8,964 | -0.06(-1.56%) |
Apr 12, 2005 | 4.176 | 4.194 | 4.123 | 4.127 | 17,648 | -0.02(-0.52%) |
Apr 11, 2005 | 4.084 | 4.148 | 4.084 | 4.148 | 4,482 | +0.09(+2.11%) |
Apr 08, 2005 | 4.069 | 4.084 | 3.944 | 4.062 | 43,981 | -0.04(-1.04%) |
Apr 07, 2005 | 4.201 | 4.201 | 4.105 | 4.105 | 2,801 | -0.10(-2.46%) |
Apr 06, 2005 | 3.909 | 4.209 | 3.873 | 4.209 | 19,609 | +0.30(+7.57%) |
Apr 05, 2005 | 3.927 | 3.944 | 3.912 | 3.912 | 7,563 | -0.01(-0.36%) |
Apr 04, 2005 | 4.016 | 4.016 | 3.927 | 3.927 | 11,485 | -0.14(-3.51%) |
Apr 01, 2005 | 4.123 | 4.123 | 4.019 | 4.069 | 45,102 | +0.00(+0.00%) |
Mar 31, 2005 | 4.105 | 4.105 | 4.069 | 4.069 | 19,049 | -0.01(-0.35%) |
Mar 30, 2005 | 3.927 | 4.105 | 3.927 | 4.084 | 91,045 | +0.30(+7.92%) |
Mar 29, 2005 | 3.745 | 3.784 | 3.702 | 3.784 | 7,003 | +0.04(+1.05%) |
Mar 28, 2005 | 3.820 | 3.820 | 3.745 | 3.745 | 24,091 | -0.09(-2.33%) |
Mar 24, 2005 | 3.777 | 3.927 | 3.777 | 3.834 | 46,783 | -0.01(-0.37%) |
Mar 23, 2005 | 3.716 | 3.927 | 3.716 | 3.848 | 57,988 | +0.07(+1.79%) |
Mar 22, 2005 | 3.595 | 3.841 | 3.595 | 3.780 | 40,059 | +0.10(+2.82%) |
Mar 21, 2005 | 3.937 | 3.937 | 3.677 | 3.677 | 45,382 | -0.19(-4.89%) |
Mar 18, 2005 | 4.052 | 4.052 | 3.866 | 3.866 | 20,730 | -0.11(-2.87%) |
Mar 17, 2005 | 3.923 | 3.980 | 3.923 | 3.980 | 10,645 | +0.04(+0.91%) |
Mar 16, 2005 | 3.980 | 3.980 | 3.944 | 3.944 | 7,283 | -0.01(-0.36%) |
Mar 15, 2005 | 3.927 | 3.962 | 3.927 | 3.959 | 5,882 | -0.01(-0.18%) |
Mar 14, 2005 | 3.927 | 3.998 | 3.927 | 3.966 | 19,049 | +0.04(+1.00%) |
Mar 11, 2005 | 3.909 | 3.980 | 3.891 | 3.927 | 10,365 | +0.00(+0.09%) |
Mar 10, 2005 | 3.859 | 4.005 | 3.859 | 3.923 | 87,123 | +0.04(+1.10%) |
Mar 09, 2005 | 4.230 | 4.266 | 3.727 | 3.880 | 303,670 | -0.32(-7.57%) |
Mar 08, 2005 | 4.287 | 4.287 | 4.198 | 4.198 | 53,226 | -0.10(-2.33%) |
Mar 07, 2005 | 4.284 | 4.301 | 4.230 | 4.298 | 36,418 | +0.01(+0.25%) |
Mar 04, 2005 | 4.337 | 4.355 | 4.287 | 4.287 | 45,662 | +0.00(+0.00%) |
Mar 03, 2005 | 4.426 | 4.426 | 4.287 | 4.287 | 10,365 | -0.18(-4.07%) |
Mar 02, 2005 | 4.419 | 4.498 | 4.419 | 4.469 | 24,091 | +0.01(+0.16%) |