Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.347 | 3.347 | 3.316 | 3.316 | 14,954 | +0.12(+3.82%) |
May 27, 2005 | 3.126 | 3.202 | 3.087 | 3.194 | 99,955 | +0.11(+3.46%) |
May 26, 2005 | 3.049 | 3.118 | 3.049 | 3.087 | 47,616 | +0.04(+1.25%) |
May 25, 2005 | 3.065 | 3.087 | 3.026 | 3.049 | 34,105 | +0.00(+0.00%) |
May 24, 2005 | 2.958 | 3.072 | 2.958 | 3.049 | 141,538 | +0.13(+4.44%) |
May 23, 2005 | 3.126 | 3.202 | 2.920 | 2.920 | 63,095 | -0.20(-6.36%) |
May 20, 2005 | 3.087 | 3.133 | 3.087 | 3.118 | 66,899 | +0.02(+0.49%) |
May 19, 2005 | 3.141 | 3.141 | 3.087 | 3.103 | 73,327 | -0.03(-0.97%) |
May 18, 2005 | 3.133 | 3.141 | 3.126 | 3.133 | 16,396 | +0.01(+0.24%) |
May 17, 2005 | 3.133 | 3.133 | 3.087 | 3.126 | 21,643 | -0.01(-0.24%) |
May 16, 2005 | 3.141 | 3.187 | 3.126 | 3.133 | 17,052 | -0.01(-0.24%) |
May 13, 2005 | 3.309 | 3.316 | 3.141 | 3.141 | 67,293 | -0.17(-5.07%) |
May 12, 2005 | 3.316 | 3.316 | 3.278 | 3.309 | 37,122 | -0.05(-1.36%) |
May 11, 2005 | 3.446 | 3.446 | 3.354 | 3.354 | 34,892 | -0.15(-4.35%) |
May 10, 2005 | 3.530 | 3.530 | 3.469 | 3.507 | 28,202 | -0.07(-1.92%) |
May 09, 2005 | 3.583 | 3.583 | 3.446 | 3.575 | 32,400 | -0.01(-0.21%) |
May 06, 2005 | 3.766 | 3.766 | 3.583 | 3.583 | 4,722 | -0.18(-4.67%) |
May 05, 2005 | 3.873 | 3.873 | 3.697 | 3.758 | 35,417 | -0.04(-1.00%) |
May 04, 2005 | 3.812 | 3.819 | 3.659 | 3.796 | 175,119 | -0.02(-0.40%) |
May 03, 2005 | 3.453 | 3.812 | 3.446 | 3.812 | 50,502 | +0.21(+5.93%) |
May 02, 2005 | 3.583 | 3.613 | 3.514 | 3.598 | 24,923 | +0.02(+0.43%) |
Apr 29, 2005 | 3.583 | 3.644 | 3.583 | 3.583 | 1,967 | +0.00(+0.00%) |
Apr 28, 2005 | 3.652 | 3.652 | 3.202 | 3.583 | 37,253 | -0.08(-2.08%) |
Apr 27, 2005 | 3.796 | 3.796 | 3.652 | 3.659 | 32,269 | -0.06(-1.64%) |
Apr 26, 2005 | 3.812 | 3.812 | 3.720 | 3.720 | 4,459 | -0.09(-2.40%) |
Apr 25, 2005 | 3.926 | 3.926 | 3.812 | 3.812 | 16,003 | -0.15(-3.85%) |
Apr 22, 2005 | 3.903 | 3.964 | 3.888 | 3.964 | 3,148 | +0.06(+1.56%) |
Apr 21, 2005 | 3.888 | 3.903 | 3.819 | 3.903 | 6,952 | -0.06(-1.54%) |
Apr 20, 2005 | 4.002 | 4.010 | 3.888 | 3.964 | 14,560 | -0.05(-1.14%) |
Apr 19, 2005 | 4.025 | 4.025 | 4.010 | 4.010 | 5,247 | -0.02(-0.38%) |
Apr 18, 2005 | 4.086 | 4.101 | 4.025 | 4.025 | 7,870 | -0.13(-3.12%) |
Apr 15, 2005 | 4.155 | 4.155 | 4.086 | 4.155 | 10,756 | +0.00(+0.00%) |
Apr 14, 2005 | 4.178 | 4.178 | 4.094 | 4.155 | 5,378 | -0.07(-1.62%) |
Apr 13, 2005 | 4.231 | 4.231 | 4.139 | 4.223 | 6,034 | +0.06(+1.47%) |
Apr 12, 2005 | 4.223 | 4.223 | 4.155 | 4.162 | 10,887 | -0.03(-0.73%) |
Apr 11, 2005 | 4.231 | 4.231 | 4.162 | 4.193 | 3,279 | -0.07(-1.61%) |
Apr 08, 2005 | 4.261 | 4.269 | 4.208 | 4.261 | 2,754 | +0.02(+0.36%) |
Apr 07, 2005 | 4.239 | 4.254 | 4.193 | 4.246 | 6,296 | -0.02(-0.54%) |
Apr 06, 2005 | 4.269 | 4.315 | 4.239 | 4.269 | 8,132 | +0.00(+0.00%) |
Apr 05, 2005 | 4.391 | 4.414 | 4.269 | 4.269 | 42,894 | -0.14(-3.28%) |
Apr 04, 2005 | 4.460 | 4.498 | 4.414 | 4.414 | 12,199 | -0.05(-1.19%) |
Apr 01, 2005 | 4.498 | 4.498 | 4.467 | 4.467 | 26,235 | -0.03(-0.68%) |
Mar 31, 2005 | 4.498 | 4.536 | 4.429 | 4.498 | 22,299 | -0.05(-1.01%) |
Mar 30, 2005 | 4.574 | 4.597 | 4.544 | 4.544 | 9,969 | -0.03(-0.67%) |
Mar 29, 2005 | 4.559 | 4.574 | 4.513 | 4.574 | 27,678 | +0.02(+0.33%) |
Mar 28, 2005 | 4.536 | 4.566 | 4.528 | 4.559 | 36,729 | +0.04(+0.84%) |
Mar 24, 2005 | 4.498 | 4.528 | 4.452 | 4.521 | 21,643 | +0.02(+0.51%) |
Mar 23, 2005 | 4.551 | 4.597 | 4.498 | 4.498 | 18,626 | -0.05(-1.17%) |
Mar 22, 2005 | 4.498 | 4.566 | 4.498 | 4.551 | 7,608 | +0.07(+1.53%) |
Mar 21, 2005 | 4.544 | 4.589 | 4.475 | 4.483 | 24,005 | -0.06(-1.34%) |
Mar 18, 2005 | 4.505 | 4.574 | 4.505 | 4.544 | 14,954 | -0.04(-0.83%) |
Mar 17, 2005 | 4.589 | 4.597 | 4.574 | 4.582 | 8,264 | +0.02(+0.33%) |
Mar 16, 2005 | 4.612 | 4.612 | 4.559 | 4.566 | 21,381 | -0.05(-0.99%) |
Mar 15, 2005 | 4.627 | 4.650 | 4.574 | 4.612 | 20,201 | +0.00(+0.00%) |
Mar 14, 2005 | 4.635 | 4.650 | 4.574 | 4.612 | 32,400 | -0.04(-0.82%) |
Mar 11, 2005 | 4.627 | 4.650 | 4.559 | 4.650 | 30,170 | +0.02(+0.33%) |
Mar 10, 2005 | 4.688 | 4.719 | 4.574 | 4.635 | 53,388 | -0.05(-1.14%) |
Mar 09, 2005 | 4.772 | 4.780 | 4.688 | 4.688 | 61,127 | -0.09(-1.91%) |
Mar 08, 2005 | 4.765 | 4.780 | 4.765 | 4.780 | 32,662 | +0.02(+0.32%) |
Mar 07, 2005 | 4.765 | 4.803 | 4.734 | 4.765 | 45,649 | -0.03(-0.64%) |
Mar 04, 2005 | 4.822 | 4.822 | 4.765 | 4.795 | 11,018 | +0.00(+0.00%) |
Mar 03, 2005 | 4.765 | 4.818 | 4.749 | 4.795 | 37,647 | +0.11(+2.28%) |
Mar 02, 2005 | 4.673 | 4.726 | 4.612 | 4.688 | 12,199 | -0.02(-0.49%) |