Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.205 | 3.355 | 3.166 | 3.355 | 29,625 | +0.10(+3.14%) |
May 27, 2005 | 3.432 | 3.432 | 3.246 | 3.253 | 18,030 | -0.12(-3.53%) |
May 26, 2005 | 3.436 | 3.436 | 3.372 | 3.372 | 6,878 | -0.03(-0.88%) |
May 25, 2005 | 3.283 | 3.402 | 3.283 | 3.402 | 4,585 | +0.03(+1.01%) |
May 24, 2005 | 3.334 | 3.368 | 3.334 | 3.368 | 3,821 | +0.03(+0.86%) |
May 23, 2005 | 3.484 | 3.484 | 3.288 | 3.339 | 66,404 | -0.14(-4.13%) |
May 20, 2005 | 3.481 | 3.488 | 3.480 | 3.483 | 7,276 | -0.09(-2.38%) |
May 19, 2005 | 3.501 | 3.599 | 3.501 | 3.568 | 20,163 | -0.08(-2.26%) |
May 18, 2005 | 3.657 | 3.657 | 3.650 | 3.650 | 58,853 | -0.01(-0.32%) |
May 17, 2005 | 3.589 | 3.662 | 3.589 | 3.662 | 13,559 | -0.00(-0.04%) |
May 16, 2005 | 3.663 | 3.663 | 3.663 | 3.663 | 0 | +0.00(+0.00%) |
May 13, 2005 | 3.670 | 3.670 | 3.663 | 3.663 | 113,273 | +0.11(+3.17%) |
May 12, 2005 | 3.551 | 3.551 | 3.551 | 3.551 | 0 | +0.00(+0.00%) |
May 11, 2005 | 3.645 | 3.645 | 3.551 | 3.551 | 27,385 | -0.01(-0.37%) |
May 10, 2005 | 3.621 | 3.621 | 3.564 | 3.564 | 4,585 | +0.04(+1.08%) |
May 09, 2005 | 3.649 | 3.650 | 3.506 | 3.526 | 18,343 | -0.07(-2.04%) |
May 06, 2005 | 3.599 | 3.599 | 3.599 | 3.599 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.670 | 3.670 | 3.599 | 3.599 | 14,155 | -0.07(-1.93%) |
May 04, 2005 | 3.670 | 3.670 | 3.670 | 3.670 | 3,592 | +0.04(+0.97%) |
May 03, 2005 | 3.635 | 3.635 | 3.635 | 3.635 | 3,057 | +0.00(+0.00%) |
May 02, 2005 | 3.688 | 3.688 | 3.635 | 3.635 | 1,528 | -0.04(-1.14%) |
Apr 29, 2005 | 3.533 | 3.676 | 3.533 | 3.676 | 30,573 | +0.14(+4.04%) |
Apr 28, 2005 | 3.585 | 3.585 | 3.534 | 3.534 | 9,171 | -0.05(-1.42%) |
Apr 27, 2005 | 3.662 | 3.662 | 3.585 | 3.585 | 6,114 | -0.08(-2.21%) |
Apr 26, 2005 | 3.778 | 3.781 | 3.640 | 3.666 | 48,917 | -0.08(-2.13%) |
Apr 25, 2005 | 3.750 | 3.750 | 3.603 | 3.746 | 5,732 | -0.09(-2.29%) |
Apr 22, 2005 | 3.598 | 3.833 | 3.598 | 3.833 | 163,291 | +0.22(+6.16%) |
Apr 21, 2005 | 3.480 | 3.611 | 3.480 | 3.611 | 23,541 | +0.07(+1.85%) |
Apr 20, 2005 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 3.576 | 3.576 | 3.533 | 3.546 | 3,821 | -0.05(-1.33%) |
Apr 15, 2005 | 3.635 | 3.663 | 3.593 | 3.593 | 6,932 | -0.04(-1.17%) |
Apr 14, 2005 | 3.578 | 3.636 | 3.578 | 3.636 | 5,808 | +0.01(+0.14%) |
Apr 13, 2005 | 3.793 | 3.793 | 3.631 | 3.631 | 7,008 | -0.01(-0.18%) |
Apr 12, 2005 | 3.663 | 3.663 | 3.637 | 3.637 | 21,401 | -0.01(-0.28%) |
Apr 11, 2005 | 3.638 | 3.647 | 3.638 | 3.647 | 3,057 | -0.06(-1.63%) |
Apr 08, 2005 | 3.663 | 3.708 | 3.663 | 3.708 | 13,452 | +0.04(+0.97%) |
Apr 07, 2005 | 3.663 | 3.672 | 3.663 | 3.672 | 12,993 | +0.01(+0.24%) |
Apr 06, 2005 | 3.697 | 3.697 | 3.663 | 3.663 | 5,052 | -0.24(-6.23%) |
Apr 05, 2005 | 3.690 | 3.907 | 3.690 | 3.907 | 6,259 | -0.02(-0.46%) |
Apr 04, 2005 | 3.925 | 3.925 | 3.925 | 3.925 | 1,528 | +0.21(+5.66%) |
Apr 01, 2005 | 3.715 | 3.715 | 3.715 | 3.715 | 764 | -0.05(-1.24%) |
Mar 31, 2005 | 3.761 | 3.761 | 3.761 | 3.761 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 3.761 | 3.761 | 3.761 | 3.761 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 3.820 | 3.820 | 3.761 | 3.761 | 388,661 | +0.03(+0.70%) |
Mar 28, 2005 | 3.794 | 3.794 | 3.735 | 3.735 | 67,024 | -0.06(-1.55%) |
Mar 24, 2005 | 3.860 | 3.860 | 3.750 | 3.794 | 40,746 | -0.07(-1.69%) |
Mar 23, 2005 | 3.860 | 3.895 | 3.860 | 3.860 | 11,464 | -0.08(-1.96%) |
Mar 22, 2005 | 3.956 | 3.956 | 3.925 | 3.937 | 18,343 | +0.01(+0.19%) |
Mar 21, 2005 | 3.925 | 3.931 | 3.925 | 3.929 | 8,270 | +0.00(+0.11%) |
Mar 18, 2005 | 3.860 | 3.964 | 3.860 | 3.925 | 50,033 | +0.00(+0.00%) |
Mar 17, 2005 | 3.910 | 3.925 | 3.909 | 3.925 | 37,834 | -0.00(-0.00%) |
Mar 16, 2005 | 3.925 | 3.930 | 3.925 | 3.925 | 47,633 | -0.00(-0.03%) |
Mar 15, 2005 | 3.925 | 3.930 | 3.925 | 3.926 | 29,044 | +0.00(+0.03%) |
Mar 14, 2005 | 3.925 | 3.956 | 3.925 | 3.925 | 14,644 | +0.00(+0.00%) |
Mar 11, 2005 | 3.945 | 3.945 | 3.925 | 3.925 | 7,643 | +0.00(+0.00%) |
Mar 10, 2005 | 3.925 | 3.925 | 3.925 | 3.925 | 4,593 | +0.00(+0.00%) |
Mar 09, 2005 | 3.925 | 3.925 | 3.925 | 3.925 | 2,292 | -0.00(-0.03%) |
Mar 08, 2005 | 3.984 | 3.984 | 3.926 | 3.926 | 4,585 | -0.06(-1.45%) |
Mar 07, 2005 | 3.984 | 3.984 | 3.925 | 3.984 | 9,554 | +0.04(+1.00%) |
Mar 04, 2005 | 3.939 | 3.945 | 3.925 | 3.945 | 40,509 | +0.00(+0.00%) |
Mar 03, 2005 | 3.941 | 3.945 | 3.932 | 3.945 | 338,223 | -0.03(-0.75%) |
Mar 02, 2005 | 3.974 | 3.974 | 3.974 | 3.974 | 993 | +0.05(+1.36%) |