Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.520 | 3.520 | 3.424 | 3.436 | 103,329 | -0.09(-2.43%) |
May 27, 2005 | 3.543 | 3.545 | 3.522 | 3.522 | 48,549 | -0.02(-0.65%) |
May 26, 2005 | 3.561 | 3.563 | 3.530 | 3.545 | 50,578 | +0.05(+1.49%) |
May 25, 2005 | 3.455 | 3.578 | 3.455 | 3.493 | 618,978 | +0.00(+0.06%) |
May 24, 2005 | 3.440 | 3.499 | 3.409 | 3.490 | 38,847 | +0.00(+0.06%) |
May 23, 2005 | 3.496 | 3.528 | 3.472 | 3.488 | 366,887 | +0.01(+0.42%) |
May 20, 2005 | 3.415 | 3.497 | 3.415 | 3.474 | 216,476 | +0.01(+0.30%) |
May 19, 2005 | 3.388 | 3.476 | 3.388 | 3.463 | 147,265 | +0.11(+3.23%) |
May 18, 2005 | 3.363 | 3.378 | 3.303 | 3.355 | 89,684 | +0.05(+1.45%) |
May 17, 2005 | 3.319 | 3.338 | 3.307 | 3.307 | 91,080 | -0.03(-0.87%) |
May 16, 2005 | 3.334 | 3.357 | 3.311 | 3.336 | 94,869 | +0.01(+0.38%) |
May 13, 2005 | 3.228 | 3.384 | 3.140 | 3.324 | 166,386 | +0.10(+2.97%) |
May 12, 2005 | 3.280 | 3.280 | 3.219 | 3.228 | 63,762 | -0.04(-1.09%) |
May 11, 2005 | 3.232 | 3.280 | 3.123 | 3.263 | 118,590 | -0.02(-0.63%) |
May 10, 2005 | 3.249 | 3.284 | 3.092 | 3.284 | 135,304 | +0.01(+0.32%) |
May 09, 2005 | 3.355 | 3.392 | 3.219 | 3.274 | 161,303 | -0.14(-4.15%) |
May 06, 2005 | 3.482 | 3.505 | 3.415 | 3.415 | 27,787 | -0.09(-2.50%) |
May 05, 2005 | 3.540 | 3.545 | 3.424 | 3.503 | 651,293 | +0.03(+0.72%) |
May 04, 2005 | 3.476 | 3.522 | 3.386 | 3.478 | 32,492 | -0.04(-1.19%) |
May 03, 2005 | 3.449 | 3.536 | 3.449 | 3.520 | 902,089 | +0.07(+1.99%) |
May 02, 2005 | 3.459 | 3.503 | 3.395 | 3.451 | 26,291 | -0.06(-1.72%) |
Apr 29, 2005 | 3.497 | 3.524 | 3.440 | 3.511 | 139,467 | +0.01(+0.30%) |
Apr 28, 2005 | 3.415 | 3.555 | 3.415 | 3.501 | 29,701 | +0.10(+2.82%) |
Apr 27, 2005 | 3.367 | 3.453 | 3.338 | 3.405 | 175,590 | +0.08(+2.38%) |
Apr 26, 2005 | 3.253 | 3.455 | 3.253 | 3.326 | 21,385 | -0.00(-0.06%) |
Apr 25, 2005 | 3.378 | 3.378 | 3.278 | 3.328 | 144,915 | +0.02(+0.69%) |
Apr 22, 2005 | 3.420 | 3.428 | 3.305 | 3.305 | 61,700 | -0.14(-4.11%) |
Apr 21, 2005 | 3.338 | 3.493 | 3.338 | 3.447 | 191,316 | +0.12(+3.64%) |
Apr 20, 2005 | 3.292 | 3.401 | 3.292 | 3.326 | 98,447 | +0.03(+1.01%) |
Apr 19, 2005 | 3.330 | 3.372 | 3.292 | 3.292 | 42,017 | -0.01(-0.38%) |
Apr 18, 2005 | 3.240 | 3.330 | 3.240 | 3.305 | 357,655 | -0.01(-0.31%) |
Apr 15, 2005 | 3.336 | 3.336 | 3.257 | 3.315 | 30,219 | +0.00(+0.00%) |
Apr 14, 2005 | 3.332 | 3.336 | 3.301 | 3.315 | 48,544 | +0.03(+0.82%) |
Apr 13, 2005 | 3.251 | 3.351 | 3.224 | 3.288 | 28,195 | +0.00(+0.13%) |
Apr 12, 2005 | 3.180 | 3.286 | 3.180 | 3.284 | 69,800 | +0.10(+3.14%) |
Apr 11, 2005 | 3.344 | 3.344 | 3.173 | 3.184 | 50,516 | -0.17(-5.10%) |
Apr 08, 2005 | 3.459 | 3.459 | 3.355 | 3.355 | 13,337 | -0.11(-3.13%) |
Apr 07, 2005 | 3.442 | 3.478 | 3.442 | 3.463 | 9,841 | +0.02(+0.67%) |
Apr 06, 2005 | 3.576 | 3.597 | 3.440 | 3.440 | 41,365 | -0.04(-1.14%) |
Apr 05, 2005 | 3.545 | 3.618 | 3.480 | 3.480 | 22,397 | -0.05(-1.36%) |
Apr 04, 2005 | 3.543 | 3.549 | 3.497 | 3.528 | 25,936 | -0.04(-1.05%) |
Apr 01, 2005 | 3.586 | 3.586 | 3.505 | 3.565 | 29,293 | -0.02(-0.58%) |
Mar 31, 2005 | 3.597 | 3.649 | 3.497 | 3.586 | 169,226 | +0.03(+0.70%) |
Mar 30, 2005 | 3.505 | 3.607 | 3.505 | 3.561 | 147,591 | +0.08(+2.28%) |
Mar 29, 2005 | 3.555 | 3.597 | 3.440 | 3.482 | 47,609 | -0.08(-2.28%) |
Mar 28, 2005 | 3.626 | 3.628 | 3.551 | 3.563 | 11,683 | +0.01(+0.35%) |
Mar 24, 2005 | 3.609 | 3.620 | 3.551 | 3.551 | 24,123 | +0.01(+0.35%) |
Mar 23, 2005 | 3.495 | 3.584 | 3.495 | 3.538 | 72,620 | +0.02(+0.65%) |
Mar 22, 2005 | 3.595 | 3.607 | 3.495 | 3.515 | 22,023 | -0.07(-1.98%) |
Mar 21, 2005 | 3.571 | 3.586 | 3.507 | 3.586 | 74,299 | +0.05(+1.42%) |
Mar 18, 2005 | 3.620 | 3.620 | 3.536 | 3.536 | 164,737 | -0.12(-3.31%) |
Mar 17, 2005 | 3.724 | 3.730 | 3.597 | 3.657 | 133,246 | +0.01(+0.23%) |
Mar 16, 2005 | 3.776 | 3.797 | 3.605 | 3.649 | 255,558 | -0.09(-2.48%) |
Mar 15, 2005 | 3.661 | 3.766 | 3.661 | 3.742 | 15,073 | +0.00(+0.08%) |
Mar 14, 2005 | 3.736 | 3.776 | 3.716 | 3.739 | 31,509 | -0.03(-0.66%) |
Mar 11, 2005 | 3.770 | 3.795 | 3.651 | 3.764 | 56,832 | +0.01(+0.28%) |
Mar 10, 2005 | 3.684 | 3.782 | 3.672 | 3.753 | 31,998 | +0.03(+0.78%) |
Mar 09, 2005 | 3.728 | 3.759 | 3.672 | 3.724 | 51,739 | -0.02(-0.50%) |
Mar 08, 2005 | 3.776 | 3.859 | 3.743 | 3.743 | 64,045 | -0.02(-0.55%) |
Mar 07, 2005 | 3.799 | 3.799 | 3.743 | 3.764 | 150,852 | -0.03(-0.88%) |
Mar 04, 2005 | 3.901 | 3.901 | 3.793 | 3.797 | 10,066 | -0.03(-0.76%) |
Mar 03, 2005 | 3.703 | 3.836 | 3.703 | 3.826 | 57,503 | +0.04(+1.10%) |
Mar 02, 2005 | 3.766 | 3.907 | 3.711 | 3.784 | 61,268 | -0.04(-1.04%) |