Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.920 | 3.920 | 3.830 | 3.850 | 196,859 | -0.04(-1.03%) |
May 27, 2005 | 3.800 | 3.900 | 3.780 | 3.890 | 257,970 | +0.04(+1.04%) |
May 26, 2005 | 3.650 | 3.860 | 3.650 | 3.850 | 464,257 | +0.22(+6.06%) |
May 25, 2005 | 3.600 | 3.660 | 3.540 | 3.630 | 327,609 | +0.04(+1.11%) |
May 24, 2005 | 3.440 | 3.610 | 3.430 | 3.590 | 282,800 | +0.12(+3.46%) |
May 23, 2005 | 3.460 | 3.570 | 3.460 | 3.470 | 245,475 | -0.03(-0.86%) |
May 20, 2005 | 3.420 | 3.500 | 3.380 | 3.500 | 195,080 | +0.06(+1.74%) |
May 19, 2005 | 3.460 | 3.540 | 3.440 | 3.440 | 372,275 | -0.06(-1.71%) |
May 18, 2005 | 3.340 | 3.500 | 3.340 | 3.500 | 455,600 | +0.19(+5.74%) |
May 17, 2005 | 3.350 | 3.400 | 3.300 | 3.310 | 349,381 | -0.04(-1.19%) |
May 16, 2005 | 3.230 | 3.350 | 3.230 | 3.350 | 225,488 | +0.09(+2.76%) |
May 13, 2005 | 3.170 | 3.300 | 3.170 | 3.260 | 255,941 | +0.04(+1.24%) |
May 12, 2005 | 3.100 | 3.310 | 3.100 | 3.220 | 333,017 | +0.11(+3.54%) |
May 11, 2005 | 3.150 | 3.200 | 3.060 | 3.110 | 254,379 | +0.00(+0.00%) |
May 10, 2005 | 3.240 | 3.280 | 3.110 | 3.110 | 289,777 | -0.19(-5.76%) |
May 09, 2005 | 3.140 | 3.310 | 3.140 | 3.300 | 508,730 | +0.16(+5.10%) |
May 06, 2005 | 3.190 | 3.200 | 3.130 | 3.140 | 218,404 | -0.02(-0.63%) |
May 05, 2005 | 3.100 | 3.170 | 3.010 | 3.160 | 261,378 | +0.07(+2.27%) |
May 04, 2005 | 3.050 | 3.100 | 3.000 | 3.090 | 343,914 | +0.08(+2.66%) |
May 03, 2005 | 3.050 | 3.080 | 3.010 | 3.010 | 194,609 | -0.04(-1.31%) |
May 02, 2005 | 3.050 | 3.130 | 2.950 | 3.050 | 259,340 | -0.02(-0.65%) |
Apr 29, 2005 | 3.050 | 3.140 | 3.010 | 3.070 | 327,069 | +0.07(+2.33%) |
Apr 28, 2005 | 3.130 | 3.150 | 3.000 | 3.000 | 315,838 | -0.10(-3.23%) |
Apr 27, 2005 | 3.140 | 3.170 | 3.080 | 3.100 | 240,919 | -0.06(-1.90%) |
Apr 26, 2005 | 3.100 | 3.200 | 3.100 | 3.160 | 452,121 | +0.01(+0.32%) |
Apr 25, 2005 | 3.040 | 3.160 | 3.000 | 3.150 | 534,771 | +0.24(+8.25%) |
Apr 22, 2005 | 3.000 | 3.040 | 2.890 | 2.910 | 289,644 | -0.11(-3.64%) |
Apr 21, 2005 | 2.940 | 3.090 | 2.930 | 3.020 | 407,793 | +0.11(+3.78%) |
Apr 20, 2005 | 3.080 | 3.080 | 2.910 | 2.910 | 354,350 | -0.13(-4.28%) |
Apr 19, 2005 | 2.770 | 3.100 | 2.740 | 3.040 | 434,765 | +0.29(+10.55%) |
Apr 18, 2005 | 2.700 | 2.770 | 2.620 | 2.750 | 258,119 | +0.08(+3.00%) |
Apr 15, 2005 | 2.760 | 2.770 | 2.640 | 2.670 | 338,132 | -0.08(-2.91%) |
Apr 14, 2005 | 2.880 | 2.900 | 2.730 | 2.750 | 428,698 | -0.01(-0.36%) |
Apr 13, 2005 | 2.730 | 2.840 | 2.694 | 2.760 | 358,719 | +0.08(+2.99%) |
Apr 12, 2005 | 2.760 | 2.780 | 2.650 | 2.680 | 484,084 | -0.10(-3.60%) |
Apr 11, 2005 | 2.780 | 2.910 | 2.750 | 2.780 | 297,791 | -0.02(-0.71%) |
Apr 08, 2005 | 2.860 | 2.950 | 2.780 | 2.800 | 231,280 | -0.07(-2.44%) |
Apr 07, 2005 | 2.860 | 2.900 | 2.780 | 2.870 | 288,875 | +0.03(+1.06%) |
Apr 06, 2005 | 2.850 | 2.940 | 2.820 | 2.840 | 375,001 | +0.03(+1.07%) |
Apr 05, 2005 | 2.880 | 2.950 | 2.800 | 2.810 | 334,621 | -0.07(-2.43%) |
Apr 04, 2005 | 2.920 | 2.990 | 2.850 | 2.880 | 315,103 | -0.08(-2.70%) |
Apr 01, 2005 | 3.050 | 3.110 | 2.910 | 2.960 | 419,519 | -0.11(-3.58%) |
Mar 31, 2005 | 3.200 | 3.200 | 3.000 | 3.070 | 450,991 | -0.13(-4.06%) |
Mar 30, 2005 | 3.040 | 3.200 | 3.020 | 3.200 | 319,659 | +0.19(+6.31%) |
Mar 29, 2005 | 3.060 | 3.120 | 3.000 | 3.010 | 292,300 | -0.05(-1.63%) |
Mar 28, 2005 | 3.110 | 3.150 | 3.040 | 3.060 | 341,257 | +0.00(+0.00%) |
Mar 24, 2005 | 3.050 | 3.150 | 3.050 | 3.060 | 238,941 | -0.02(-0.65%) |
Mar 23, 2005 | 3.120 | 3.200 | 3.000 | 3.080 | 964,385 | -0.07(-2.22%) |
Mar 22, 2005 | 3.200 | 3.250 | 3.130 | 3.150 | 290,041 | -0.03(-0.94%) |
Mar 21, 2005 | 3.160 | 3.250 | 3.100 | 3.180 | 235,002 | -0.02(-0.63%) |
Mar 18, 2005 | 3.270 | 3.290 | 3.050 | 3.200 | 786,301 | +0.00(+0.00%) |
Mar 17, 2005 | 3.320 | 3.350 | 3.180 | 3.200 | 768,397 | -0.07(-2.14%) |
Mar 16, 2005 | 3.210 | 3.340 | 3.210 | 3.270 | 286,823 | +0.00(+0.00%) |
Mar 15, 2005 | 3.370 | 3.470 | 3.200 | 3.270 | 364,656 | -0.10(-2.97%) |
Mar 14, 2005 | 3.340 | 3.400 | 3.240 | 3.370 | 377,741 | +0.09(+2.74%) |
Mar 11, 2005 | 3.320 | 3.350 | 3.200 | 3.280 | 1,715,255 | +0.01(+0.31%) |
Mar 10, 2005 | 3.470 | 3.480 | 3.230 | 3.270 | 680,431 | -0.13(-3.82%) |
Mar 09, 2005 | 3.560 | 3.630 | 3.370 | 3.400 | 723,967 | -0.17(-4.76%) |
Mar 08, 2005 | 3.690 | 3.760 | 3.570 | 3.570 | 245,370 | -0.13(-3.51%) |
Mar 07, 2005 | 3.760 | 3.810 | 3.700 | 3.700 | 191,812 | -0.05(-1.33%) |
Mar 04, 2005 | 3.890 | 3.890 | 3.750 | 3.750 | 279,128 | -0.03(-0.79%) |
Mar 03, 2005 | 3.730 | 3.780 | 3.670 | 3.780 | 295,599 | +0.10(+2.72%) |
Mar 02, 2005 | 3.740 | 3.810 | 3.650 | 3.680 | 289,879 | -0.16(-4.17%) |