Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.427 | 3.521 | 3.427 | 3.521 | 53,882 | +0.09(+2.57%) |
May 27, 2005 | 3.397 | 3.439 | 3.397 | 3.433 | 27,179 | +0.04(+1.11%) |
May 26, 2005 | 3.355 | 3.395 | 3.355 | 3.395 | 14,305 | +0.04(+1.19%) |
May 25, 2005 | 3.402 | 3.402 | 3.355 | 3.355 | 41,008 | -0.05(-1.48%) |
May 24, 2005 | 3.404 | 3.409 | 3.393 | 3.406 | 12,874 | -0.01(-0.25%) |
May 23, 2005 | 3.381 | 3.414 | 3.381 | 3.414 | 33,855 | +0.03(+0.80%) |
May 20, 2005 | 3.381 | 3.393 | 3.381 | 3.387 | 66,757 | +0.01(+0.19%) |
May 19, 2005 | 3.366 | 3.395 | 3.366 | 3.381 | 59,604 | +0.03(+0.75%) |
May 18, 2005 | 3.230 | 3.376 | 3.223 | 3.355 | 95,367 | +0.12(+3.56%) |
May 17, 2005 | 3.114 | 3.240 | 3.114 | 3.240 | 72,002 | +0.08(+2.66%) |
May 16, 2005 | 3.058 | 3.156 | 3.058 | 3.156 | 68,664 | +0.11(+3.65%) |
May 13, 2005 | 3.163 | 3.163 | 3.045 | 3.045 | 121,593 | -0.11(-3.39%) |
May 12, 2005 | 3.176 | 3.188 | 3.135 | 3.152 | 144,958 | -0.02(-0.53%) |
May 11, 2005 | 3.150 | 3.171 | 3.137 | 3.169 | 66,757 | +0.01(+0.33%) |
May 10, 2005 | 3.209 | 3.209 | 3.146 | 3.158 | 178,813 | -0.02(-0.59%) |
May 09, 2005 | 3.175 | 3.213 | 3.156 | 3.177 | 298,023 | +0.00(+0.00%) |
May 06, 2005 | 3.211 | 3.211 | 3.167 | 3.177 | 77,247 | -0.04(-1.11%) |
May 05, 2005 | 3.234 | 3.255 | 3.202 | 3.213 | 36,239 | -0.03(-0.84%) |
May 04, 2005 | 3.198 | 3.251 | 3.198 | 3.240 | 116,348 | +0.04(+1.31%) |
May 03, 2005 | 3.196 | 3.209 | 3.188 | 3.198 | 257,015 | -0.00(-0.07%) |
May 02, 2005 | 3.183 | 3.209 | 3.183 | 3.200 | 296,592 | +0.01(+0.39%) |
Apr 29, 2005 | 3.165 | 3.188 | 3.146 | 3.188 | 80,585 | +0.02(+0.73%) |
Apr 28, 2005 | 3.167 | 3.167 | 3.165 | 3.165 | 89,168 | -0.00(-0.07%) |
Apr 27, 2005 | 3.148 | 3.181 | 3.148 | 3.167 | 51,975 | +0.02(+0.60%) |
Apr 26, 2005 | 3.167 | 3.177 | 3.125 | 3.148 | 139,236 | -0.02(-0.60%) |
Apr 25, 2005 | 3.177 | 3.181 | 3.167 | 3.167 | 10,490 | -0.00(-0.13%) |
Apr 22, 2005 | 3.215 | 3.219 | 3.148 | 3.171 | 116,825 | -0.05(-1.43%) |
Apr 21, 2005 | 3.171 | 3.219 | 3.167 | 3.217 | 172,138 | +0.05(+1.46%) |
Apr 20, 2005 | 3.148 | 3.177 | 3.148 | 3.171 | 183,105 | +0.02(+0.73%) |
Apr 19, 2005 | 3.095 | 3.148 | 3.095 | 3.148 | 41,961 | +0.05(+1.76%) |
Apr 18, 2005 | 3.083 | 3.104 | 3.077 | 3.093 | 80,108 | +0.01(+0.27%) |
Apr 15, 2005 | 3.114 | 3.125 | 3.079 | 3.085 | 368,118 | -0.04(-1.28%) |
Apr 14, 2005 | 3.202 | 3.209 | 3.116 | 3.125 | 82,969 | -0.06(-1.97%) |
Apr 13, 2005 | 3.278 | 3.293 | 3.188 | 3.188 | 100,612 | -0.09(-2.75%) |
Apr 12, 2005 | 3.272 | 3.293 | 3.198 | 3.278 | 52,452 | +0.03(+0.84%) |
Apr 11, 2005 | 3.324 | 3.324 | 3.251 | 3.251 | 31,948 | -0.07(-2.08%) |
Apr 08, 2005 | 3.376 | 3.376 | 3.318 | 3.320 | 78,201 | -0.06(-1.80%) |
Apr 07, 2005 | 3.324 | 3.381 | 3.324 | 3.381 | 34,332 | +0.05(+1.45%) |
Apr 06, 2005 | 3.297 | 3.364 | 3.297 | 3.332 | 65,803 | +0.03(+0.89%) |
Apr 05, 2005 | 3.230 | 3.303 | 3.230 | 3.303 | 123,024 | +0.07(+2.14%) |
Apr 04, 2005 | 3.225 | 3.251 | 3.167 | 3.234 | 54,836 | +0.00(+0.06%) |
Apr 01, 2005 | 3.324 | 3.334 | 3.230 | 3.232 | 47,683 | -0.10(-2.90%) |
Mar 31, 2005 | 3.366 | 3.366 | 3.318 | 3.328 | 185,012 | -0.04(-1.12%) |
Mar 30, 2005 | 3.345 | 3.379 | 3.345 | 3.366 | 49,591 | +0.02(+0.63%) |
Mar 29, 2005 | 3.372 | 3.372 | 3.343 | 3.345 | 105,381 | -0.03(-0.93%) |
Mar 28, 2005 | 3.408 | 3.408 | 3.368 | 3.376 | 33,378 | -0.04(-1.23%) |
Mar 24, 2005 | 3.404 | 3.439 | 3.404 | 3.418 | 167,369 | +0.01(+0.37%) |
Mar 23, 2005 | 3.429 | 3.429 | 3.389 | 3.406 | 69,618 | -0.03(-0.85%) |
Mar 22, 2005 | 3.439 | 3.483 | 3.435 | 3.435 | 65,803 | -0.01(-0.24%) |
Mar 21, 2005 | 3.429 | 3.444 | 3.395 | 3.444 | 114,440 | -0.01(-0.18%) |
Mar 18, 2005 | 3.550 | 3.550 | 3.450 | 3.450 | 19,550 | -0.10(-2.78%) |
Mar 17, 2005 | 3.525 | 3.553 | 3.525 | 3.548 | 34,809 | +0.01(+0.24%) |
Mar 16, 2005 | 3.557 | 3.567 | 3.538 | 3.540 | 111,579 | -0.02(-0.47%) |
Mar 15, 2005 | 3.563 | 3.597 | 3.534 | 3.557 | 139,713 | -0.00(-0.06%) |
Mar 14, 2005 | 3.565 | 3.565 | 3.544 | 3.559 | 102,043 | -0.01(-0.18%) |
Mar 11, 2005 | 3.565 | 3.567 | 3.530 | 3.565 | 61,988 | +0.01(+0.30%) |
Mar 10, 2005 | 3.576 | 3.576 | 3.555 | 3.555 | 55,789 | -0.01(-0.29%) |
Mar 09, 2005 | 3.603 | 3.603 | 3.553 | 3.565 | 59,127 | -0.04(-0.99%) |
Mar 08, 2005 | 3.618 | 3.618 | 3.586 | 3.601 | 236,988 | -0.00(-0.06%) |
Mar 07, 2005 | 3.639 | 3.641 | 3.586 | 3.603 | 30,040 | -0.05(-1.43%) |
Mar 04, 2005 | 3.597 | 3.660 | 3.597 | 3.655 | 92,506 | +0.05(+1.34%) |
Mar 03, 2005 | 3.624 | 3.639 | 3.576 | 3.607 | 171,184 | -0.02(-0.64%) |
Mar 02, 2005 | 3.649 | 3.680 | 3.630 | 3.630 | 187,873 | -0.03(-0.80%) |