Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.432 | 3.538 | 3.364 | 3.442 | 3,543,735 | +0.00(+0.00%) |
May 27, 2005 | 3.306 | 3.471 | 3.287 | 3.442 | 2,787,309 | +0.15(+4.71%) |
May 26, 2005 | 3.142 | 3.335 | 3.132 | 3.287 | 2,118,632 | +0.15(+4.94%) |
May 25, 2005 | 3.200 | 3.229 | 3.094 | 3.132 | 825,225 | -0.06(-1.82%) |
May 24, 2005 | 3.190 | 3.219 | 3.055 | 3.190 | 952,280 | +0.05(+1.54%) |
May 23, 2005 | 3.181 | 3.219 | 3.084 | 3.142 | 2,356,954 | +0.00(+0.00%) |
May 20, 2005 | 3.161 | 3.190 | 3.036 | 3.142 | 1,244,312 | +0.01(+0.31%) |
May 19, 2005 | 3.016 | 3.161 | 2.997 | 3.132 | 1,568,447 | +0.10(+3.18%) |
May 18, 2005 | 2.891 | 3.045 | 2.823 | 3.036 | 2,626,891 | +0.16(+5.72%) |
May 17, 2005 | 2.978 | 2.978 | 2.804 | 2.871 | 4,277,771 | -0.08(-2.62%) |
May 16, 2005 | 2.939 | 2.997 | 2.775 | 2.949 | 1,618,395 | +0.11(+3.74%) |
May 13, 2005 | 2.910 | 3.007 | 2.775 | 2.842 | 6,471,530 | -0.14(-4.55%) |
May 12, 2005 | 3.219 | 3.248 | 2.968 | 2.978 | 4,859,656 | -0.22(-6.95%) |
May 11, 2005 | 3.219 | 3.277 | 3.123 | 3.200 | 1,400,694 | -0.01(-0.30%) |
May 10, 2005 | 3.200 | 3.374 | 3.142 | 3.210 | 1,627,152 | +0.06(+1.84%) |
May 09, 2005 | 3.103 | 3.287 | 3.094 | 3.152 | 1,560,120 | +0.01(+0.31%) |
May 06, 2005 | 3.094 | 3.210 | 2.997 | 3.142 | 1,974,606 | +0.16(+5.52%) |
May 05, 2005 | 3.094 | 3.355 | 2.891 | 2.978 | 4,772,433 | -0.34(-10.20%) |
May 04, 2005 | 3.065 | 3.422 | 3.045 | 3.316 | 3,418,535 | +0.29(+9.58%) |
May 03, 2005 | 3.094 | 3.161 | 2.997 | 3.026 | 1,648,952 | -0.02(-0.64%) |
May 02, 2005 | 3.239 | 3.355 | 3.045 | 3.045 | 1,467,005 | -0.08(-2.48%) |
Apr 29, 2005 | 3.287 | 3.335 | 2.978 | 3.123 | 2,207,889 | -0.22(-6.65%) |
Apr 28, 2005 | 3.442 | 3.500 | 3.345 | 3.345 | 1,603,105 | -0.04(-1.14%) |
Apr 27, 2005 | 3.297 | 3.422 | 3.219 | 3.384 | 1,045,004 | +0.02(+0.57%) |
Apr 26, 2005 | 3.306 | 3.403 | 3.229 | 3.364 | 915,785 | +0.09(+2.65%) |
Apr 25, 2005 | 3.326 | 3.355 | 3.210 | 3.277 | 894,046 | +0.08(+2.42%) |
Apr 22, 2005 | 3.442 | 3.538 | 3.190 | 3.200 | 1,759,964 | -0.28(-8.06%) |
Apr 21, 2005 | 3.239 | 3.500 | 3.161 | 3.480 | 1,483,987 | +0.32(+10.09%) |
Apr 20, 2005 | 3.422 | 3.548 | 3.113 | 3.161 | 2,203,347 | -0.14(-4.11%) |
Apr 19, 2005 | 2.997 | 3.364 | 2.987 | 3.297 | 2,621,614 | +0.32(+10.71%) |
Apr 18, 2005 | 3.142 | 3.152 | 2.958 | 2.978 | 2,908,647 | -0.07(-2.22%) |
Apr 15, 2005 | 3.190 | 3.297 | 2.997 | 3.045 | 4,976,703 | -0.24(-7.35%) |
Apr 14, 2005 | 3.567 | 3.654 | 3.229 | 3.287 | 2,382,164 | -0.25(-7.10%) |
Apr 13, 2005 | 3.780 | 3.790 | 3.500 | 3.538 | 1,664,341 | -0.23(-6.15%) |
Apr 12, 2005 | 3.886 | 3.906 | 3.664 | 3.770 | 1,249,086 | -0.11(-2.74%) |
Apr 11, 2005 | 3.973 | 4.002 | 3.857 | 3.877 | 622,937 | -0.04(-0.99%) |
Apr 08, 2005 | 4.070 | 4.109 | 3.915 | 3.915 | 688,235 | -0.16(-4.03%) |
Apr 07, 2005 | 3.964 | 4.118 | 3.915 | 4.080 | 1,034,575 | +0.17(+4.46%) |
Apr 06, 2005 | 3.944 | 3.973 | 3.886 | 3.906 | 960,459 | +0.07(+1.76%) |
Apr 05, 2005 | 3.896 | 4.022 | 3.809 | 3.838 | 1,528,060 | +0.02(+0.51%) |
Apr 04, 2005 | 3.848 | 3.867 | 3.770 | 3.819 | 1,180,337 | +0.03(+0.77%) |
Apr 01, 2005 | 3.722 | 3.838 | 3.625 | 3.790 | 1,894,302 | +0.06(+1.55%) |
Mar 31, 2005 | 3.761 | 3.828 | 3.645 | 3.732 | 1,157,309 | -0.04(-1.03%) |
Mar 30, 2005 | 3.751 | 3.819 | 3.674 | 3.770 | 960,862 | +0.06(+1.56%) |
Mar 29, 2005 | 3.867 | 3.877 | 3.683 | 3.712 | 1,321,105 | -0.15(-4.00%) |
Mar 28, 2005 | 3.896 | 4.012 | 3.857 | 3.867 | 1,083,963 | -0.03(-0.74%) |
Mar 24, 2005 | 3.877 | 3.983 | 3.867 | 3.896 | 743,631 | +0.07(+1.77%) |
Mar 23, 2005 | 3.915 | 4.012 | 3.828 | 3.828 | 1,763,942 | -0.09(-2.22%) |
Mar 22, 2005 | 4.012 | 4.157 | 3.906 | 3.915 | 991,891 | -0.08(-1.94%) |
Mar 21, 2005 | 4.060 | 4.080 | 3.973 | 3.993 | 771,720 | -0.02(-0.48%) |
Mar 18, 2005 | 4.060 | 4.176 | 3.973 | 4.012 | 1,822,206 | -0.03(-0.72%) |
Mar 17, 2005 | 3.886 | 4.099 | 3.857 | 4.041 | 1,619,856 | +0.16(+4.24%) |
Mar 16, 2005 | 4.022 | 4.041 | 3.741 | 3.877 | 3,129,749 | -0.15(-3.84%) |
Mar 15, 2005 | 4.225 | 4.283 | 3.915 | 4.031 | 1,900,643 | -0.16(-3.92%) |
Mar 14, 2005 | 4.186 | 4.234 | 4.138 | 4.196 | 1,448,049 | +0.07(+1.64%) |
Mar 11, 2005 | 4.215 | 4.341 | 4.070 | 4.128 | 2,147,787 | -0.08(-1.84%) |
Mar 10, 2005 | 4.756 | 4.795 | 4.147 | 4.205 | 5,980,480 | -0.55(-11.59%) |
Mar 09, 2005 | 4.737 | 4.950 | 4.737 | 4.756 | 6,246,034 | +0.11(+2.29%) |
Mar 08, 2005 | 4.515 | 4.766 | 4.476 | 4.650 | 2,805,969 | +0.10(+2.12%) |
Mar 07, 2005 | 4.360 | 4.592 | 4.263 | 4.553 | 3,413,343 | +0.24(+5.61%) |
Mar 04, 2005 | 4.350 | 4.408 | 4.157 | 4.312 | 1,772,147 | +0.02(+0.45%) |
Mar 03, 2005 | 4.428 | 4.466 | 4.205 | 4.292 | 1,585,078 | -0.12(-2.63%) |
Mar 02, 2005 | 4.428 | 4.457 | 4.292 | 4.408 | 1,342,115 | +0.01(+0.22%) |