Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.670 | 3.705 | 3.626 | 3.705 | 9,636 | -0.08(-2.07%) |
May 27, 2005 | 3.591 | 3.931 | 3.522 | 3.783 | 22,975 | -0.01(-0.23%) |
May 26, 2005 | 3.487 | 3.958 | 3.487 | 3.792 | 39,292 | +0.05(+1.40%) |
May 25, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 24, 2005 | 3.574 | 3.740 | 3.500 | 3.740 | 1,147 | +0.02(+0.47%) |
May 23, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 114 | +0.06(+1.67%) |
May 18, 2005 | 3.661 | 3.661 | 3.661 | 3.661 | 573 | -0.05(-1.41%) |
May 17, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 314 | +0.02(+0.47%) |
May 16, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
May 13, 2005 | 3.644 | 3.696 | 3.644 | 3.696 | 458 | +0.08(+2.17%) |
May 12, 2005 | 3.618 | 3.618 | 3.618 | 3.618 | 229 | -0.11(-3.04%) |
May 11, 2005 | 3.644 | 3.731 | 3.644 | 3.731 | 1,829 | +0.00(+0.00%) |
May 10, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 06, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
May 04, 2005 | 3.383 | 3.731 | 3.382 | 3.731 | 1,375 | +0.03(+0.94%) |
May 03, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
May 02, 2005 | 3.574 | 3.696 | 3.548 | 3.696 | 518 | -0.08(-2.06%) |
Apr 29, 2005 | 3.574 | 3.774 | 3.574 | 3.774 | 458 | +0.02(+0.44%) |
Apr 28, 2005 | 3.583 | 3.782 | 3.574 | 3.757 | 1,376 | -0.03(-0.92%) |
Apr 27, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 917 | +0.03(+0.69%) |
Apr 25, 2005 | 3.766 | 3.766 | 3.766 | 3.766 | 115 | +0.01(+0.23%) |
Apr 22, 2005 | 3.600 | 3.757 | 3.591 | 3.757 | 1,261 | -0.03(-0.92%) |
Apr 21, 2005 | 3.583 | 3.792 | 3.574 | 3.792 | 745 | +0.05(+1.40%) |
Apr 20, 2005 | 3.626 | 3.740 | 3.487 | 3.740 | 3,902 | +0.00(+0.02%) |
Apr 19, 2005 | 3.792 | 3.792 | 3.661 | 3.739 | 344 | +0.03(+0.92%) |
Apr 18, 2005 | 3.583 | 3.818 | 3.548 | 3.705 | 10,904 | +0.01(+0.24%) |
Apr 15, 2005 | 3.644 | 3.748 | 3.644 | 3.696 | 681 | -0.03(-0.70%) |
Apr 14, 2005 | 3.661 | 3.722 | 3.530 | 3.722 | 9,794 | -0.10(-2.71%) |
Apr 13, 2005 | 3.835 | 3.835 | 3.571 | 3.826 | 1,835 | +0.14(+3.76%) |
Apr 12, 2005 | 3.757 | 3.757 | 3.548 | 3.687 | 7,975 | -0.01(-0.24%) |
Apr 11, 2005 | 3.870 | 4.324 | 3.487 | 3.696 | 111,284 | -0.23(-5.78%) |
Apr 08, 2005 | 3.870 | 3.923 | 3.705 | 3.923 | 6,209 | +0.22(+5.88%) |
Apr 07, 2005 | 3.687 | 3.705 | 3.687 | 3.705 | 4,187 | -0.00(-0.02%) |
Apr 06, 2005 | 3.706 | 3.706 | 3.706 | 3.706 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 3.565 | 3.706 | 3.557 | 3.706 | 7,685 | -0.16(-4.24%) |
Apr 04, 2005 | 3.626 | 3.870 | 3.626 | 3.870 | 803 | +0.12(+3.26%) |
Apr 01, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 229 | +0.19(+5.34%) |
Mar 31, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 114 | -0.02(-0.46%) |
Mar 28, 2005 | 3.548 | 3.574 | 3.548 | 3.574 | 4,932 | +0.08(+2.24%) |
Mar 24, 2005 | 3.452 | 3.530 | 3.452 | 3.496 | 1,491 | -0.05(-1.47%) |
Mar 23, 2005 | 3.400 | 3.548 | 3.400 | 3.548 | 1,376 | -0.04(-1.21%) |
Mar 22, 2005 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 3.487 | 3.591 | 3.313 | 3.591 | 2,294 | +0.02(+0.46%) |
Mar 18, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 3.591 | 3.591 | 3.575 | 3.575 | 1,376 | +0.05(+1.51%) |
Mar 16, 2005 | 3.644 | 3.644 | 3.478 | 3.522 | 1,376 | -0.14(-3.81%) |
Mar 15, 2005 | 3.661 | 3.661 | 3.661 | 3.661 | 688 | -0.01(-0.24%) |
Mar 14, 2005 | 3.661 | 3.670 | 3.600 | 3.670 | 2,076 | +0.01(+0.24%) |
Mar 11, 2005 | 3.661 | 3.661 | 3.661 | 3.661 | 344 | -0.03(-0.71%) |
Mar 10, 2005 | 3.626 | 3.766 | 3.469 | 3.687 | 3,556 | -0.03(-0.70%) |
Mar 09, 2005 | 3.591 | 3.714 | 3.591 | 3.714 | 1,319 | +0.03(+0.71%) |
Mar 08, 2005 | 3.653 | 3.687 | 3.574 | 3.687 | 1,835 | +0.05(+1.44%) |
Mar 07, 2005 | 3.748 | 3.748 | 3.513 | 3.635 | 3,551 | -0.08(-2.11%) |
Mar 04, 2005 | 3.731 | 3.731 | 3.714 | 3.714 | 1,261 | -0.08(-2.07%) |
Mar 03, 2005 | 3.757 | 3.862 | 3.653 | 3.792 | 5,869 | +0.04(+1.16%) |
Mar 02, 2005 | 3.618 | 3.775 | 3.618 | 3.748 | 2,236 | +0.03(+0.70%) |