Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.250 | 3.250 | 3.150 | 3.150 | 7,000 | -0.17(-5.12%) |
May 27, 2005 | 3.260 | 3.320 | 3.260 | 3.320 | 3,300 | +0.15(+4.73%) |
May 26, 2005 | 3.180 | 3.220 | 3.150 | 3.170 | 7,600 | -0.05(-1.55%) |
May 25, 2005 | 3.300 | 3.300 | 3.200 | 3.220 | 6,900 | -0.10(-3.01%) |
May 24, 2005 | 3.300 | 3.350 | 3.270 | 3.320 | 9,600 | +0.03(+0.91%) |
May 23, 2005 | 3.300 | 3.300 | 3.290 | 3.290 | 3,100 | +0.05(+1.54%) |
May 20, 2005 | 3.210 | 3.290 | 3.180 | 3.240 | 4,000 | +0.01(+0.31%) |
May 19, 2005 | 3.180 | 3.230 | 3.160 | 3.230 | 2,000 | +0.07(+2.22%) |
May 18, 2005 | 3.200 | 3.200 | 3.144 | 3.160 | 12,100 | -0.04(-1.25%) |
May 17, 2005 | 3.180 | 3.200 | 3.150 | 3.200 | 26,700 | +0.03(+0.95%) |
May 16, 2005 | 3.100 | 3.230 | 3.100 | 3.170 | 23,700 | +0.07(+2.26%) |
May 13, 2005 | 3.160 | 3.160 | 3.100 | 3.100 | 2,400 | -0.04(-1.27%) |
May 12, 2005 | 3.160 | 3.190 | 3.130 | 3.140 | 12,100 | -0.02(-0.63%) |
May 11, 2005 | 3.180 | 3.280 | 3.140 | 3.160 | 9,200 | +0.02(+0.64%) |
May 10, 2005 | 3.100 | 3.140 | 3.100 | 3.140 | 2,400 | +0.04(+1.29%) |
May 09, 2005 | 3.130 | 3.190 | 3.030 | 3.100 | 16,800 | -0.01(-0.32%) |
May 06, 2005 | 3.200 | 3.230 | 3.070 | 3.110 | 19,000 | -0.16(-4.89%) |
May 05, 2005 | 3.280 | 3.300 | 3.200 | 3.270 | 14,400 | +0.03(+0.93%) |
May 04, 2005 | 3.190 | 3.400 | 3.190 | 3.240 | 8,700 | +0.01(+0.31%) |
May 03, 2005 | 3.200 | 3.330 | 3.150 | 3.230 | 28,500 | +0.08(+2.54%) |
May 02, 2005 | 3.050 | 3.150 | 3.000 | 3.150 | 11,200 | +0.10(+3.28%) |
Apr 29, 2005 | 3.100 | 3.200 | 3.040 | 3.050 | 11,800 | +0.00(+0.00%) |
Apr 28, 2005 | 2.920 | 3.090 | 2.920 | 3.050 | 7,400 | +0.15(+5.17%) |
Apr 27, 2005 | 3.040 | 3.090 | 2.900 | 2.900 | 10,400 | -0.09(-3.01%) |
Apr 26, 2005 | 3.050 | 3.050 | 2.950 | 2.990 | 9,700 | -0.01(-0.33%) |
Apr 25, 2005 | 3.040 | 3.050 | 2.910 | 3.000 | 11,100 | -0.09(-2.91%) |
Apr 22, 2005 | 2.900 | 3.090 | 2.840 | 3.090 | 21,800 | +0.21(+7.29%) |
Apr 21, 2005 | 2.910 | 2.950 | 2.750 | 2.880 | 20,500 | -0.01(-0.28%) |
Apr 20, 2005 | 2.730 | 2.888 | 2.730 | 2.888 | 17,600 | +0.16(+5.79%) |
Apr 19, 2005 | 3.000 | 3.050 | 2.640 | 2.730 | 54,100 | -0.22(-7.46%) |
Apr 18, 2005 | 3.200 | 3.200 | 2.950 | 2.950 | 36,900 | -0.22(-6.94%) |
Apr 15, 2005 | 3.310 | 3.310 | 3.150 | 3.170 | 23,500 | -0.13(-3.94%) |
Apr 14, 2005 | 3.360 | 3.360 | 3.290 | 3.300 | 21,600 | -0.06(-1.79%) |
Apr 13, 2005 | 3.450 | 3.650 | 3.360 | 3.360 | 49,200 | -0.19(-5.35%) |
Apr 12, 2005 | 3.650 | 3.680 | 3.460 | 3.550 | 19,500 | -0.13(-3.53%) |
Apr 11, 2005 | 3.630 | 3.680 | 3.600 | 3.680 | 60,400 | +0.04(+1.10%) |
Apr 08, 2005 | 3.630 | 3.660 | 3.600 | 3.640 | 5,800 | -0.02(-0.55%) |
Apr 07, 2005 | 3.790 | 3.790 | 3.610 | 3.660 | 4,200 | -0.03(-0.81%) |
Apr 06, 2005 | 3.610 | 3.770 | 3.610 | 3.690 | 9,800 | -0.01(-0.27%) |
Apr 05, 2005 | 3.830 | 3.830 | 3.600 | 3.700 | 13,800 | -0.19(-4.88%) |
Apr 04, 2005 | 3.900 | 3.950 | 3.800 | 3.890 | 9,300 | -0.06(-1.52%) |
Apr 01, 2005 | 3.990 | 4.040 | 3.900 | 3.950 | 30,900 | -0.05(-1.25%) |
Mar 31, 2005 | 4.030 | 4.030 | 3.990 | 4.000 | 9,100 | +0.02(+0.50%) |
Mar 30, 2005 | 4.080 | 4.080 | 3.950 | 3.980 | 26,200 | -0.10(-2.45%) |
Mar 29, 2005 | 4.000 | 4.080 | 3.940 | 4.080 | 79,200 | +0.08(+2.00%) |
Mar 28, 2005 | 3.980 | 4.000 | 3.970 | 4.000 | 2,900 | +0.06(+1.52%) |
Mar 24, 2005 | 4.010 | 4.050 | 3.940 | 3.940 | 41,700 | -0.11(-2.72%) |
Mar 23, 2005 | 4.040 | 4.060 | 3.980 | 4.050 | 32,200 | -0.05(-1.22%) |
Mar 22, 2005 | 4.100 | 4.140 | 4.030 | 4.100 | 2,500 | +0.04(+0.99%) |
Mar 21, 2005 | 4.100 | 4.100 | 4.000 | 4.060 | 21,400 | -0.04(-0.98%) |
Mar 18, 2005 | 4.230 | 4.250 | 4.090 | 4.100 | 5,800 | -0.13(-3.07%) |
Mar 17, 2005 | 4.200 | 4.250 | 4.130 | 4.230 | 5,200 | +0.01(+0.24%) |
Mar 16, 2005 | 4.200 | 4.270 | 4.110 | 4.220 | 10,000 | +0.12(+2.93%) |
Mar 15, 2005 | 4.000 | 4.140 | 4.000 | 4.100 | 2,800 | +0.10(+2.50%) |
Mar 14, 2005 | 4.000 | 4.070 | 3.980 | 4.000 | 10,100 | -0.10(-2.44%) |
Mar 11, 2005 | 3.990 | 4.100 | 3.990 | 4.100 | 15,400 | +0.11(+2.76%) |
Mar 10, 2005 | 3.950 | 4.000 | 3.950 | 3.990 | 8,700 | -0.01(-0.25%) |
Mar 09, 2005 | 3.990 | 4.000 | 3.950 | 4.000 | 20,300 | +0.04(+1.01%) |
Mar 08, 2005 | 3.960 | 3.990 | 3.960 | 3.960 | 7,800 | -0.03(-0.75%) |
Mar 07, 2005 | 4.000 | 4.000 | 3.900 | 3.990 | 9,400 | -0.02(-0.50%) |
Mar 04, 2005 | 3.920 | 4.010 | 3.900 | 4.010 | 9,500 | +0.01(+0.25%) |
Mar 03, 2005 | 4.000 | 4.000 | 3.950 | 4.000 | 6,500 | +0.00(+0.00%) |
Mar 02, 2005 | 3.940 | 4.000 | 3.940 | 4.000 | 4,000 | +0.04(+1.01%) |