Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.546 | 3.637 | 3.546 | 3.604 | 442,859 | +0.06(+1.63%) |
May 27, 2005 | 3.520 | 3.556 | 3.518 | 3.546 | 334,641 | +0.04(+1.03%) |
May 26, 2005 | 3.501 | 3.520 | 3.496 | 3.510 | 369,188 | +0.01(+0.27%) |
May 25, 2005 | 3.501 | 3.508 | 3.484 | 3.501 | 330,063 | +0.00(+0.00%) |
May 24, 2005 | 3.515 | 3.522 | 3.484 | 3.501 | 578,547 | -0.00(-0.07%) |
May 23, 2005 | 3.529 | 3.529 | 3.493 | 3.503 | 421,632 | -0.02(-0.48%) |
May 20, 2005 | 3.510 | 3.553 | 3.496 | 3.520 | 504,044 | -0.01(-0.41%) |
May 19, 2005 | 3.515 | 3.534 | 3.484 | 3.534 | 232,251 | +0.03(+0.82%) |
May 18, 2005 | 3.465 | 3.534 | 3.465 | 3.505 | 336,723 | +0.05(+1.32%) |
May 17, 2005 | 3.462 | 3.465 | 3.445 | 3.460 | 268,879 | -0.00(-0.07%) |
May 16, 2005 | 3.460 | 3.472 | 3.445 | 3.462 | 408,313 | -0.01(-0.35%) |
May 13, 2005 | 3.481 | 3.493 | 3.460 | 3.474 | 335,890 | -0.01(-0.34%) |
May 12, 2005 | 3.522 | 3.525 | 3.479 | 3.486 | 506,125 | -0.03(-0.75%) |
May 11, 2005 | 3.525 | 3.525 | 3.491 | 3.513 | 270,960 | -0.01(-0.41%) |
May 10, 2005 | 3.513 | 3.537 | 3.505 | 3.527 | 344,215 | +0.01(+0.41%) |
May 09, 2005 | 3.503 | 3.517 | 3.489 | 3.513 | 295,517 | +0.02(+0.55%) |
May 06, 2005 | 3.489 | 3.505 | 3.472 | 3.493 | 317,993 | +0.01(+0.41%) |
May 05, 2005 | 3.496 | 3.496 | 3.469 | 3.479 | 300,095 | -0.00(-0.06%) |
May 04, 2005 | 3.503 | 3.503 | 3.465 | 3.481 | 262,219 | +0.00(+0.12%) |
May 03, 2005 | 3.436 | 3.503 | 3.430 | 3.477 | 538,590 | +0.02(+0.63%) |
May 02, 2005 | 3.455 | 3.457 | 3.428 | 3.455 | 169,402 | +0.00(+0.07%) |
Apr 29, 2005 | 3.450 | 3.472 | 3.433 | 3.452 | 397,075 | -0.01(-0.21%) |
Apr 28, 2005 | 3.472 | 3.481 | 3.450 | 3.460 | 260,554 | -0.01(-0.28%) |
Apr 27, 2005 | 3.457 | 3.469 | 3.436 | 3.469 | 203,532 | +0.01(+0.42%) |
Apr 26, 2005 | 3.467 | 3.467 | 3.436 | 3.455 | 297,182 | +0.00(+0.07%) |
Apr 25, 2005 | 3.431 | 3.472 | 3.416 | 3.452 | 259,722 | +0.03(+0.84%) |
Apr 22, 2005 | 3.424 | 3.431 | 3.395 | 3.424 | 298,846 | -0.00(-0.14%) |
Apr 21, 2005 | 3.436 | 3.450 | 3.400 | 3.428 | 400,821 | +0.01(+0.35%) |
Apr 20, 2005 | 3.412 | 3.450 | 3.407 | 3.416 | 271,376 | +0.00(+0.14%) |
Apr 19, 2005 | 3.400 | 3.438 | 3.393 | 3.412 | 229,754 | +0.01(+0.35%) |
Apr 18, 2005 | 3.412 | 3.421 | 3.382 | 3.400 | 228,505 | +0.01(+0.28%) |
Apr 15, 2005 | 3.397 | 3.400 | 3.378 | 3.390 | 203,116 | +0.00(+0.07%) |
Apr 14, 2005 | 3.395 | 3.424 | 3.388 | 3.388 | 210,191 | -0.03(-0.91%) |
Apr 13, 2005 | 3.421 | 3.443 | 3.412 | 3.419 | 215,602 | -0.01(-0.35%) |
Apr 12, 2005 | 3.436 | 3.452 | 3.412 | 3.431 | 277,203 | -0.01(-0.35%) |
Apr 11, 2005 | 3.424 | 3.496 | 3.424 | 3.443 | 185,634 | +0.01(+0.35%) |
Apr 08, 2005 | 3.436 | 3.448 | 3.416 | 3.431 | 192,294 | -0.00(-0.14%) |
Apr 07, 2005 | 3.431 | 3.452 | 3.412 | 3.436 | 211,856 | +0.01(+0.35%) |
Apr 06, 2005 | 3.448 | 3.461 | 3.416 | 3.424 | 242,240 | -0.01(-0.35%) |
Apr 05, 2005 | 3.484 | 3.484 | 3.424 | 3.436 | 378,761 | -0.05(-1.38%) |
Apr 04, 2005 | 3.448 | 3.508 | 3.428 | 3.484 | 478,654 | +0.05(+1.54%) |
Apr 01, 2005 | 3.436 | 3.481 | 3.428 | 3.431 | 207,278 | +0.01(+0.35%) |
Mar 31, 2005 | 3.400 | 3.438 | 3.400 | 3.419 | 440,778 | +0.04(+1.07%) |
Mar 30, 2005 | 3.347 | 3.395 | 3.340 | 3.383 | 288,857 | +0.05(+1.51%) |
Mar 29, 2005 | 3.318 | 3.344 | 3.318 | 3.332 | 403,734 | +0.00(+0.14%) |
Mar 28, 2005 | 3.352 | 3.373 | 3.316 | 3.328 | 492,389 | -0.04(-1.07%) |
Mar 24, 2005 | 3.306 | 3.400 | 3.304 | 3.364 | 588,953 | +0.05(+1.52%) |
Mar 23, 2005 | 3.388 | 3.388 | 3.248 | 3.313 | 907,778 | -0.10(-2.89%) |
Mar 22, 2005 | 3.424 | 3.438 | 3.412 | 3.412 | 288,025 | -0.02(-0.70%) |
Mar 21, 2005 | 3.496 | 3.496 | 3.415 | 3.436 | 439,529 | -0.06(-1.85%) |
Mar 18, 2005 | 3.520 | 3.525 | 3.484 | 3.501 | 297,598 | -0.01(-0.21%) |
Mar 17, 2005 | 3.525 | 3.539 | 3.498 | 3.508 | 339,636 | -0.01(-0.27%) |
Mar 16, 2005 | 3.515 | 3.525 | 3.465 | 3.517 | 650,554 | +0.00(+0.07%) |
Mar 15, 2005 | 3.503 | 3.575 | 3.498 | 3.515 | 522,357 | -0.01(-0.34%) |
Mar 14, 2005 | 3.604 | 3.625 | 3.527 | 3.527 | 596,029 | -0.09(-2.39%) |
Mar 11, 2005 | 3.637 | 3.640 | 3.613 | 3.613 | 383,339 | -0.03(-0.92%) |
Mar 10, 2005 | 3.652 | 3.675 | 3.640 | 3.647 | 337,971 | -0.00(-0.13%) |
Mar 09, 2005 | 3.736 | 3.738 | 3.641 | 3.652 | 506,125 | -0.11(-2.88%) |
Mar 08, 2005 | 3.760 | 3.772 | 3.746 | 3.760 | 323,404 | +0.01(+0.32%) |
Mar 07, 2005 | 3.765 | 3.784 | 3.738 | 3.748 | 330,895 | +0.00(+0.06%) |
Mar 04, 2005 | 3.753 | 3.758 | 3.731 | 3.746 | 269,295 | +0.00(+0.06%) |
Mar 03, 2005 | 3.772 | 3.772 | 3.734 | 3.743 | 431,205 | +0.03(+0.71%) |
Mar 02, 2005 | 3.690 | 3.729 | 3.690 | 3.717 | 432,454 | +0.01(+0.39%) |