Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.503 | 3.546 | 3.481 | 3.534 | 195,702 | +0.03(+0.86%) |
May 27, 2005 | 3.459 | 3.521 | 3.459 | 3.503 | 215,873 | +0.05(+1.52%) |
May 26, 2005 | 3.397 | 3.457 | 3.379 | 3.451 | 139,910 | +0.04(+1.16%) |
May 25, 2005 | 3.416 | 3.429 | 3.375 | 3.411 | 109,868 | -0.01(-0.27%) |
May 24, 2005 | 3.466 | 3.472 | 3.421 | 3.421 | 97,851 | -0.06(-1.71%) |
May 23, 2005 | 3.460 | 3.483 | 3.455 | 3.480 | 89,267 | +0.03(+0.78%) |
May 20, 2005 | 3.460 | 3.474 | 3.444 | 3.453 | 75,963 | -0.01(-0.34%) |
May 19, 2005 | 3.442 | 3.472 | 3.442 | 3.465 | 72,530 | +0.02(+0.68%) |
May 18, 2005 | 3.423 | 3.457 | 3.423 | 3.442 | 139,910 | +0.03(+0.75%) |
May 17, 2005 | 3.443 | 3.460 | 3.402 | 3.416 | 132,185 | -0.03(-0.98%) |
May 16, 2005 | 3.428 | 3.458 | 3.417 | 3.450 | 143,772 | +0.02(+0.68%) |
May 13, 2005 | 3.515 | 3.522 | 3.358 | 3.426 | 318,016 | -0.10(-2.97%) |
May 12, 2005 | 3.493 | 3.531 | 3.473 | 3.531 | 118,880 | +0.02(+0.70%) |
May 11, 2005 | 3.391 | 3.513 | 3.384 | 3.507 | 139,910 | +0.02(+0.64%) |
May 10, 2005 | 3.495 | 3.504 | 3.457 | 3.485 | 129,180 | +0.00(+0.10%) |
May 09, 2005 | 3.529 | 3.530 | 3.471 | 3.481 | 110,726 | -0.05(-1.45%) |
May 06, 2005 | 3.518 | 3.550 | 3.499 | 3.532 | 303,854 | +0.07(+1.88%) |
May 05, 2005 | 3.433 | 3.521 | 3.425 | 3.467 | 212,011 | +0.05(+1.60%) |
May 04, 2005 | 3.356 | 3.418 | 3.356 | 3.412 | 152,785 | +0.06(+1.81%) |
May 03, 2005 | 3.348 | 3.355 | 3.324 | 3.352 | 223,169 | +0.00(+0.03%) |
May 02, 2005 | 3.363 | 3.393 | 3.313 | 3.351 | 433,035 | +0.00(+0.00%) |
Apr 29, 2005 | 3.353 | 3.375 | 3.330 | 3.351 | 243,769 | -0.01(-0.17%) |
Apr 28, 2005 | 3.331 | 3.356 | 3.313 | 3.356 | 295,699 | +0.03(+0.77%) |
Apr 27, 2005 | 3.204 | 3.337 | 3.204 | 3.331 | 480,244 | +0.11(+3.32%) |
Apr 26, 2005 | 3.162 | 3.225 | 3.162 | 3.224 | 81,113 | +0.09(+2.82%) |
Apr 25, 2005 | 3.172 | 3.172 | 3.134 | 3.135 | 139,910 | -0.04(-1.21%) |
Apr 22, 2005 | 3.181 | 3.200 | 3.161 | 3.174 | 118,022 | +0.00(+0.04%) |
Apr 21, 2005 | 3.196 | 3.210 | 3.171 | 3.172 | 157,506 | -0.01(-0.40%) |
Apr 20, 2005 | 3.198 | 3.220 | 3.178 | 3.185 | 154,072 | -0.03(-0.80%) |
Apr 19, 2005 | 3.202 | 3.218 | 3.191 | 3.211 | 78,967 | +0.02(+0.58%) |
Apr 18, 2005 | 3.177 | 3.210 | 3.175 | 3.192 | 401,705 | +0.02(+0.77%) |
Apr 15, 2005 | 3.220 | 3.245 | 3.158 | 3.168 | 194,415 | -0.05(-1.56%) |
Apr 14, 2005 | 3.263 | 3.275 | 3.210 | 3.218 | 88,409 | -0.04(-1.18%) |
Apr 13, 2005 | 3.248 | 3.285 | 3.248 | 3.256 | 604,704 | +0.01(+0.25%) |
Apr 12, 2005 | 3.267 | 3.270 | 3.229 | 3.248 | 60,084 | -0.01(-0.21%) |
Apr 11, 2005 | 3.267 | 3.283 | 3.248 | 3.255 | 213,727 | -0.01(-0.36%) |
Apr 08, 2005 | 3.196 | 3.296 | 3.190 | 3.267 | 1,436,869 | +0.07(+2.11%) |
Apr 07, 2005 | 3.164 | 3.205 | 3.134 | 3.199 | 1,334,297 | +0.03(+0.96%) |
Apr 06, 2005 | 3.189 | 3.191 | 3.163 | 3.169 | 98,709 | -0.05(-1.49%) |
Apr 05, 2005 | 3.219 | 3.229 | 3.192 | 3.217 | 89,697 | +0.01(+0.40%) |
Apr 04, 2005 | 3.151 | 3.220 | 3.144 | 3.204 | 152,785 | -0.00(-0.04%) |
Apr 01, 2005 | 3.176 | 3.211 | 3.140 | 3.205 | 132,185 | +0.03(+0.99%) |
Mar 31, 2005 | 3.146 | 3.176 | 3.139 | 3.174 | 163,085 | +0.04(+1.23%) |
Mar 30, 2005 | 3.142 | 3.143 | 3.099 | 3.135 | 213,727 | -0.02(-0.66%) |
Mar 29, 2005 | 3.155 | 3.158 | 3.120 | 3.156 | 127,464 | +0.00(+0.04%) |
Mar 28, 2005 | 3.163 | 3.165 | 3.115 | 3.155 | 202,140 | -0.01(-0.40%) |
Mar 24, 2005 | 3.171 | 3.193 | 3.158 | 3.168 | 139,910 | -0.01(-0.40%) |
Mar 23, 2005 | 3.168 | 3.218 | 3.168 | 3.181 | 122,743 | -0.01(-0.40%) |
Mar 22, 2005 | 3.229 | 3.229 | 3.177 | 3.193 | 163,085 | -0.01(-0.25%) |
Mar 21, 2005 | 3.268 | 3.289 | 3.189 | 3.202 | 118,451 | -0.06(-1.86%) |
Mar 18, 2005 | 3.215 | 3.289 | 3.215 | 3.262 | 244,628 | +0.05(+1.45%) |
Mar 17, 2005 | 3.196 | 3.217 | 3.192 | 3.215 | 196,990 | +0.01(+0.44%) |
Mar 16, 2005 | 3.233 | 3.248 | 3.195 | 3.202 | 160,510 | -0.03(-0.87%) |
Mar 15, 2005 | 3.273 | 3.280 | 3.207 | 3.229 | 216,732 | -0.03(-0.79%) |
Mar 14, 2005 | 3.214 | 3.260 | 3.213 | 3.255 | 108,151 | +0.02(+0.76%) |
Mar 11, 2005 | 3.239 | 3.277 | 3.215 | 3.231 | 197,848 | -0.01(-0.18%) |
Mar 10, 2005 | 3.255 | 3.259 | 3.198 | 3.236 | 222,740 | +0.01(+0.43%) |
Mar 09, 2005 | 3.288 | 3.296 | 3.197 | 3.222 | 542,474 | -0.05(-1.50%) |
Mar 08, 2005 | 3.270 | 3.303 | 3.268 | 3.271 | 228,319 | -0.00(-0.11%) |
Mar 07, 2005 | 3.212 | 3.295 | 3.212 | 3.275 | 311,579 | +0.05(+1.48%) |
Mar 04, 2005 | 3.239 | 3.267 | 3.226 | 3.227 | 298,274 | +0.02(+0.73%) |
Mar 03, 2005 | 3.232 | 3.236 | 3.174 | 3.204 | 218,448 | -0.05(-1.68%) |
Mar 02, 2005 | 3.203 | 3.280 | 3.203 | 3.259 | 223,169 | +0.03(+0.83%) |