Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.631 | 3.646 | 3.535 | 3.565 | 267,754 | -0.03(-0.70%) |
May 27, 2005 | 3.575 | 3.636 | 3.520 | 3.590 | 241,820 | +0.04(+0.99%) |
May 26, 2005 | 3.459 | 3.560 | 3.409 | 3.555 | 465,557 | +0.15(+4.30%) |
May 25, 2005 | 3.449 | 3.484 | 3.409 | 3.409 | 127,684 | -0.02(-0.59%) |
May 24, 2005 | 3.449 | 3.454 | 3.368 | 3.429 | 164,759 | +0.02(+0.59%) |
May 23, 2005 | 3.358 | 3.459 | 3.338 | 3.409 | 600,032 | +0.08(+2.27%) |
May 20, 2005 | 3.414 | 3.414 | 3.282 | 3.333 | 440,140 | -0.06(-1.79%) |
May 19, 2005 | 3.484 | 3.560 | 3.333 | 3.393 | 567,159 | -0.14(-3.86%) |
May 18, 2005 | 3.606 | 3.676 | 3.484 | 3.530 | 363,580 | -0.09(-2.51%) |
May 17, 2005 | 3.676 | 3.787 | 3.580 | 3.621 | 323,881 | -0.03(-0.69%) |
May 16, 2005 | 3.419 | 3.787 | 3.414 | 3.646 | 759,978 | +0.36(+11.08%) |
May 13, 2005 | 3.398 | 3.414 | 3.272 | 3.282 | 144,107 | -0.06(-1.66%) |
May 12, 2005 | 3.282 | 3.409 | 3.252 | 3.338 | 275,590 | +0.04(+1.07%) |
May 11, 2005 | 3.484 | 3.560 | 3.303 | 3.303 | 269,528 | -0.20(-5.76%) |
May 10, 2005 | 3.611 | 3.636 | 3.505 | 3.505 | 196,882 | -0.09(-2.53%) |
May 09, 2005 | 3.434 | 3.600 | 3.434 | 3.595 | 158,234 | +0.16(+4.55%) |
May 06, 2005 | 3.434 | 3.474 | 3.414 | 3.439 | 89,633 | +0.01(+0.15%) |
May 05, 2005 | 3.303 | 3.434 | 3.292 | 3.434 | 107,575 | +0.10(+3.03%) |
May 04, 2005 | 3.348 | 3.378 | 3.292 | 3.333 | 312,023 | -0.05(-1.35%) |
May 03, 2005 | 3.383 | 3.439 | 3.328 | 3.378 | 132,108 | -0.02(-0.59%) |
May 02, 2005 | 3.429 | 3.429 | 3.358 | 3.398 | 132,102 | +0.05(+1.51%) |
Apr 29, 2005 | 3.388 | 3.439 | 3.313 | 3.348 | 209,088 | -0.04(-1.19%) |
Apr 28, 2005 | 3.444 | 3.444 | 3.383 | 3.388 | 56,337 | -0.04(-1.03%) |
Apr 27, 2005 | 3.333 | 3.459 | 3.308 | 3.424 | 94,346 | +0.06(+1.65%) |
Apr 26, 2005 | 3.404 | 3.510 | 3.358 | 3.368 | 86,435 | -0.06(-1.77%) |
Apr 25, 2005 | 3.530 | 3.530 | 3.383 | 3.429 | 95,833 | -0.08(-2.16%) |
Apr 22, 2005 | 3.358 | 3.510 | 3.333 | 3.505 | 259,874 | +0.13(+3.89%) |
Apr 21, 2005 | 3.414 | 3.434 | 3.333 | 3.373 | 123,120 | -0.02(-0.60%) |
Apr 20, 2005 | 3.404 | 3.484 | 3.348 | 3.393 | 200,705 | -0.04(-1.18%) |
Apr 19, 2005 | 3.404 | 3.459 | 3.282 | 3.434 | 333,363 | +0.03(+0.89%) |
Apr 18, 2005 | 3.434 | 3.484 | 3.368 | 3.404 | 327,131 | -0.06(-1.61%) |
Apr 15, 2005 | 3.611 | 3.621 | 3.409 | 3.459 | 185,905 | -0.13(-3.52%) |
Apr 14, 2005 | 3.535 | 3.626 | 3.535 | 3.585 | 98,083 | +0.03(+0.85%) |
Apr 13, 2005 | 3.535 | 3.585 | 3.535 | 3.555 | 71,149 | +0.03(+0.72%) |
Apr 12, 2005 | 3.555 | 3.606 | 3.510 | 3.530 | 276,354 | -0.03(-0.71%) |
Apr 11, 2005 | 3.510 | 3.631 | 3.510 | 3.555 | 503,127 | +0.04(+1.00%) |
Apr 08, 2005 | 3.616 | 3.616 | 3.520 | 3.520 | 100,822 | -0.08(-2.24%) |
Apr 07, 2005 | 3.535 | 3.636 | 3.484 | 3.600 | 174,259 | +0.06(+1.57%) |
Apr 06, 2005 | 3.681 | 3.686 | 3.459 | 3.545 | 283,670 | -0.09(-2.36%) |
Apr 05, 2005 | 3.661 | 3.737 | 3.595 | 3.631 | 197,337 | -0.10(-2.56%) |
Apr 04, 2005 | 3.787 | 3.787 | 3.656 | 3.726 | 131,061 | -0.05(-1.35%) |
Apr 01, 2005 | 3.717 | 3.792 | 3.651 | 3.777 | 166,888 | +0.04(+0.94%) |
Mar 31, 2005 | 3.787 | 3.787 | 3.636 | 3.742 | 237,636 | -0.04(-1.07%) |
Mar 30, 2005 | 3.701 | 3.792 | 3.681 | 3.782 | 215,516 | +0.01(+0.27%) |
Mar 29, 2005 | 3.863 | 3.863 | 3.595 | 3.772 | 309,134 | -0.08(-2.10%) |
Mar 28, 2005 | 3.828 | 3.873 | 3.813 | 3.853 | 191,222 | +0.03(+0.79%) |
Mar 24, 2005 | 3.818 | 3.878 | 3.767 | 3.823 | 144,059 | +0.03(+0.66%) |
Mar 23, 2005 | 3.762 | 3.813 | 3.686 | 3.797 | 187,418 | +0.11(+3.01%) |
Mar 22, 2005 | 3.611 | 3.762 | 3.585 | 3.686 | 210,522 | +0.11(+2.96%) |
Mar 21, 2005 | 3.459 | 3.585 | 3.454 | 3.580 | 132,514 | +0.13(+3.65%) |
Mar 18, 2005 | 3.469 | 3.535 | 3.414 | 3.454 | 303,205 | -0.09(-2.42%) |
Mar 17, 2005 | 3.530 | 3.540 | 3.520 | 3.540 | 60,883 | +0.00(+0.00%) |
Mar 16, 2005 | 3.459 | 3.560 | 3.459 | 3.540 | 139,525 | +0.07(+2.04%) |
Mar 15, 2005 | 3.459 | 3.585 | 3.459 | 3.469 | 110,115 | -0.01(-0.15%) |
Mar 14, 2005 | 3.626 | 3.626 | 3.434 | 3.474 | 252,375 | -0.10(-2.82%) |
Mar 11, 2005 | 3.454 | 3.580 | 3.323 | 3.575 | 533,051 | +0.00(+0.00%) |
Mar 10, 2005 | 3.863 | 3.979 | 3.494 | 3.575 | 786,129 | -0.34(-8.65%) |
Mar 09, 2005 | 3.888 | 3.999 | 3.838 | 3.914 | 164,872 | -0.03(-0.64%) |
Mar 08, 2005 | 4.116 | 4.116 | 3.838 | 3.939 | 378,898 | -0.11(-2.62%) |
Mar 07, 2005 | 4.095 | 4.100 | 3.949 | 4.045 | 218,625 | -0.05(-1.11%) |
Mar 04, 2005 | 4.060 | 4.156 | 4.050 | 4.090 | 162,811 | +0.01(+0.25%) |
Mar 03, 2005 | 4.050 | 4.151 | 4.050 | 4.080 | 165,256 | -0.02(-0.49%) |
Mar 02, 2005 | 4.136 | 4.201 | 4.045 | 4.100 | 89,281 | -0.04(-0.85%) |