Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.458 | 3.501 | 3.437 | 3.488 | 198,235 | +0.03(+0.86%) |
May 27, 2005 | 3.415 | 3.476 | 3.415 | 3.458 | 218,667 | +0.05(+1.52%) |
May 26, 2005 | 3.354 | 3.412 | 3.335 | 3.407 | 141,720 | +0.04(+1.16%) |
May 25, 2005 | 3.372 | 3.385 | 3.332 | 3.368 | 111,289 | -0.01(-0.27%) |
May 24, 2005 | 3.422 | 3.427 | 3.377 | 3.377 | 99,117 | -0.06(-1.71%) |
May 23, 2005 | 3.416 | 3.439 | 3.411 | 3.436 | 90,423 | +0.03(+0.78%) |
May 20, 2005 | 3.416 | 3.430 | 3.400 | 3.409 | 76,946 | -0.01(-0.34%) |
May 19, 2005 | 3.398 | 3.427 | 3.398 | 3.421 | 73,468 | +0.02(+0.68%) |
May 18, 2005 | 3.379 | 3.412 | 3.379 | 3.398 | 141,720 | +0.03(+0.75%) |
May 17, 2005 | 3.399 | 3.416 | 3.358 | 3.372 | 133,895 | -0.03(-0.98%) |
May 16, 2005 | 3.384 | 3.414 | 3.373 | 3.406 | 145,633 | +0.02(+0.68%) |
May 13, 2005 | 3.470 | 3.477 | 3.315 | 3.383 | 322,131 | -0.10(-2.97%) |
May 12, 2005 | 3.448 | 3.486 | 3.429 | 3.486 | 120,419 | +0.02(+0.70%) |
May 11, 2005 | 3.348 | 3.468 | 3.341 | 3.462 | 141,720 | +0.02(+0.64%) |
May 10, 2005 | 3.450 | 3.460 | 3.412 | 3.440 | 130,852 | +0.00(+0.10%) |
May 09, 2005 | 3.484 | 3.485 | 3.426 | 3.437 | 112,159 | -0.05(-1.45%) |
May 06, 2005 | 3.473 | 3.505 | 3.454 | 3.487 | 307,786 | +0.06(+1.88%) |
May 05, 2005 | 3.389 | 3.476 | 3.381 | 3.423 | 214,754 | +0.05(+1.60%) |
May 04, 2005 | 3.314 | 3.375 | 3.314 | 3.369 | 154,762 | +0.06(+1.81%) |
May 03, 2005 | 3.306 | 3.312 | 3.281 | 3.309 | 226,057 | +0.00(+0.03%) |
May 02, 2005 | 3.320 | 3.349 | 3.271 | 3.308 | 438,638 | +0.00(+0.00%) |
Apr 29, 2005 | 3.310 | 3.332 | 3.287 | 3.308 | 246,924 | -0.01(-0.17%) |
Apr 28, 2005 | 3.288 | 3.314 | 3.271 | 3.314 | 299,526 | +0.03(+0.77%) |
Apr 27, 2005 | 3.163 | 3.294 | 3.163 | 3.288 | 486,458 | +0.11(+3.33%) |
Apr 26, 2005 | 3.122 | 3.184 | 3.122 | 3.182 | 82,163 | +0.09(+2.82%) |
Apr 25, 2005 | 3.132 | 3.132 | 3.094 | 3.095 | 141,720 | -0.04(-1.21%) |
Apr 22, 2005 | 3.140 | 3.159 | 3.120 | 3.133 | 119,549 | +0.00(+0.04%) |
Apr 21, 2005 | 3.155 | 3.169 | 3.131 | 3.132 | 159,544 | -0.01(-0.40%) |
Apr 20, 2005 | 3.157 | 3.179 | 3.138 | 3.145 | 156,066 | -0.03(-0.80%) |
Apr 19, 2005 | 3.161 | 3.177 | 3.150 | 3.170 | 79,989 | +0.02(+0.58%) |
Apr 18, 2005 | 3.136 | 3.169 | 3.134 | 3.151 | 406,903 | +0.02(+0.77%) |
Apr 15, 2005 | 3.179 | 3.203 | 3.118 | 3.127 | 196,930 | -0.05(-1.56%) |
Apr 14, 2005 | 3.222 | 3.233 | 3.169 | 3.177 | 89,553 | -0.04(-1.18%) |
Apr 13, 2005 | 3.207 | 3.243 | 3.207 | 3.215 | 612,528 | +0.01(+0.25%) |
Apr 12, 2005 | 3.225 | 3.228 | 3.188 | 3.207 | 60,861 | -0.01(-0.21%) |
Apr 11, 2005 | 3.225 | 3.241 | 3.207 | 3.214 | 216,493 | -0.01(-0.36%) |
Apr 08, 2005 | 3.155 | 3.254 | 3.149 | 3.225 | 1,455,462 | +0.07(+2.11%) |
Apr 07, 2005 | 3.124 | 3.164 | 3.094 | 3.158 | 1,351,563 | +0.03(+0.96%) |
Apr 06, 2005 | 3.148 | 3.150 | 3.123 | 3.128 | 99,986 | -0.05(-1.48%) |
Apr 05, 2005 | 3.178 | 3.188 | 3.151 | 3.176 | 90,857 | +0.01(+0.40%) |
Apr 04, 2005 | 3.111 | 3.179 | 3.104 | 3.163 | 154,762 | -0.00(-0.04%) |
Apr 01, 2005 | 3.135 | 3.170 | 3.100 | 3.164 | 133,895 | +0.03(+0.99%) |
Mar 31, 2005 | 3.105 | 3.135 | 3.099 | 3.133 | 165,195 | +0.04(+1.23%) |
Mar 30, 2005 | 3.102 | 3.103 | 3.059 | 3.095 | 216,493 | -0.02(-0.66%) |
Mar 29, 2005 | 3.115 | 3.118 | 3.080 | 3.116 | 129,113 | +0.00(+0.04%) |
Mar 28, 2005 | 3.123 | 3.125 | 3.075 | 3.115 | 204,755 | -0.01(-0.40%) |
Mar 24, 2005 | 3.131 | 3.153 | 3.118 | 3.127 | 141,720 | -0.01(-0.40%) |
Mar 23, 2005 | 3.127 | 3.177 | 3.127 | 3.140 | 124,331 | -0.01(-0.40%) |
Mar 22, 2005 | 3.188 | 3.188 | 3.136 | 3.153 | 165,195 | -0.01(-0.25%) |
Mar 21, 2005 | 3.226 | 3.247 | 3.148 | 3.161 | 119,984 | -0.06(-1.86%) |
Mar 18, 2005 | 3.174 | 3.247 | 3.174 | 3.220 | 247,793 | +0.05(+1.45%) |
Mar 17, 2005 | 3.155 | 3.176 | 3.151 | 3.174 | 199,539 | +0.01(+0.44%) |
Mar 16, 2005 | 3.192 | 3.207 | 3.154 | 3.161 | 162,587 | -0.03(-0.87%) |
Mar 15, 2005 | 3.231 | 3.238 | 3.166 | 3.188 | 219,536 | -0.03(-0.79%) |
Mar 14, 2005 | 3.173 | 3.218 | 3.172 | 3.214 | 109,550 | +0.02(+0.76%) |
Mar 11, 2005 | 3.197 | 3.235 | 3.174 | 3.189 | 200,408 | -0.01(-0.18%) |
Mar 10, 2005 | 3.214 | 3.217 | 3.157 | 3.195 | 225,622 | +0.01(+0.43%) |
Mar 09, 2005 | 3.246 | 3.254 | 3.156 | 3.181 | 549,493 | -0.05(-1.50%) |
Mar 08, 2005 | 3.228 | 3.261 | 3.226 | 3.230 | 231,274 | -0.00(-0.11%) |
Mar 07, 2005 | 3.171 | 3.253 | 3.171 | 3.233 | 315,611 | +0.05(+1.48%) |
Mar 04, 2005 | 3.197 | 3.225 | 3.185 | 3.186 | 302,134 | +0.02(+0.73%) |
Mar 03, 2005 | 3.191 | 3.195 | 3.133 | 3.163 | 221,275 | -0.05(-1.68%) |
Mar 02, 2005 | 3.162 | 3.238 | 3.162 | 3.217 | 226,057 | +0.03(+0.83%) |