Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.426 | 3.532 | 3.358 | 3.435 | 3,550,171 | +0.00(+0.00%) |
May 27, 2005 | 3.300 | 3.464 | 3.281 | 3.435 | 2,792,372 | +0.15(+4.71%) |
May 26, 2005 | 3.136 | 3.329 | 3.127 | 3.281 | 2,122,481 | +0.15(+4.94%) |
May 25, 2005 | 3.194 | 3.223 | 3.088 | 3.127 | 826,724 | -0.06(-1.82%) |
May 24, 2005 | 3.184 | 3.213 | 3.049 | 3.184 | 954,010 | +0.05(+1.54%) |
May 23, 2005 | 3.175 | 3.213 | 3.078 | 3.136 | 2,361,235 | +0.00(+0.00%) |
May 20, 2005 | 3.155 | 3.184 | 3.030 | 3.136 | 1,246,573 | +0.01(+0.31%) |
May 19, 2005 | 3.011 | 3.155 | 2.991 | 3.127 | 1,571,296 | +0.10(+3.18%) |
May 18, 2005 | 2.885 | 3.040 | 2.818 | 3.030 | 2,631,662 | +0.16(+5.72%) |
May 17, 2005 | 2.972 | 2.972 | 2.798 | 2.866 | 4,285,541 | -0.08(-2.62%) |
May 16, 2005 | 2.934 | 2.991 | 2.769 | 2.943 | 1,621,335 | +0.11(+3.74%) |
May 13, 2005 | 2.905 | 3.001 | 2.769 | 2.837 | 6,483,285 | -0.14(-4.55%) |
May 12, 2005 | 3.213 | 3.242 | 2.962 | 2.972 | 4,868,483 | -0.22(-6.95%) |
May 11, 2005 | 3.213 | 3.271 | 3.117 | 3.194 | 1,403,238 | -0.01(-0.30%) |
May 10, 2005 | 3.194 | 3.368 | 3.136 | 3.204 | 1,630,107 | +0.06(+1.84%) |
May 09, 2005 | 3.098 | 3.281 | 3.088 | 3.146 | 1,562,953 | +0.01(+0.31%) |
May 06, 2005 | 3.088 | 3.204 | 2.991 | 3.136 | 1,978,192 | +0.16(+5.52%) |
May 05, 2005 | 3.088 | 3.348 | 2.885 | 2.972 | 4,781,102 | -0.34(-10.20%) |
May 04, 2005 | 3.059 | 3.416 | 3.040 | 3.310 | 3,424,745 | +0.29(+9.58%) |
May 03, 2005 | 3.088 | 3.155 | 2.991 | 3.020 | 1,651,947 | -0.02(-0.63%) |
May 02, 2005 | 3.233 | 3.348 | 3.040 | 3.040 | 1,469,670 | -0.08(-2.48%) |
Apr 29, 2005 | 3.281 | 3.329 | 2.972 | 3.117 | 2,211,899 | -0.22(-6.65%) |
Apr 28, 2005 | 3.435 | 3.493 | 3.339 | 3.339 | 1,606,017 | -0.04(-1.14%) |
Apr 27, 2005 | 3.291 | 3.416 | 3.213 | 3.377 | 1,046,902 | +0.02(+0.57%) |
Apr 26, 2005 | 3.300 | 3.397 | 3.223 | 3.358 | 917,448 | +0.09(+2.65%) |
Apr 25, 2005 | 3.320 | 3.348 | 3.204 | 3.271 | 895,670 | +0.08(+2.42%) |
Apr 22, 2005 | 3.435 | 3.532 | 3.184 | 3.194 | 1,763,161 | -0.28(-8.06%) |
Apr 21, 2005 | 3.233 | 3.493 | 3.155 | 3.474 | 1,486,682 | +0.32(+10.09%) |
Apr 20, 2005 | 3.416 | 3.541 | 3.107 | 3.155 | 2,207,349 | -0.14(-4.11%) |
Apr 19, 2005 | 2.991 | 3.358 | 2.982 | 3.291 | 2,626,376 | +0.32(+10.71%) |
Apr 18, 2005 | 3.136 | 3.146 | 2.953 | 2.972 | 2,913,931 | -0.07(-2.22%) |
Apr 15, 2005 | 3.184 | 3.291 | 2.991 | 3.040 | 4,985,742 | -0.24(-7.35%) |
Apr 14, 2005 | 3.561 | 3.648 | 3.223 | 3.281 | 2,386,491 | -0.25(-7.10%) |
Apr 13, 2005 | 3.773 | 3.783 | 3.493 | 3.532 | 1,667,364 | -0.23(-6.15%) |
Apr 12, 2005 | 3.879 | 3.899 | 3.657 | 3.763 | 1,251,355 | -0.11(-2.74%) |
Apr 11, 2005 | 3.966 | 3.995 | 3.850 | 3.870 | 624,069 | -0.04(-0.99%) |
Apr 08, 2005 | 4.063 | 4.101 | 3.908 | 3.908 | 689,485 | -0.16(-4.03%) |
Apr 07, 2005 | 3.956 | 4.111 | 3.908 | 4.072 | 1,036,454 | +0.17(+4.46%) |
Apr 06, 2005 | 3.937 | 3.966 | 3.879 | 3.899 | 962,204 | +0.07(+1.76%) |
Apr 05, 2005 | 3.889 | 4.014 | 3.802 | 3.831 | 1,530,836 | +0.02(+0.51%) |
Apr 04, 2005 | 3.841 | 3.860 | 3.763 | 3.812 | 1,182,481 | +0.03(+0.77%) |
Apr 01, 2005 | 3.715 | 3.831 | 3.619 | 3.783 | 1,897,743 | +0.06(+1.55%) |
Mar 31, 2005 | 3.754 | 3.821 | 3.638 | 3.725 | 1,159,411 | -0.04(-1.03%) |
Mar 30, 2005 | 3.744 | 3.812 | 3.667 | 3.763 | 962,608 | +0.06(+1.56%) |
Mar 29, 2005 | 3.860 | 3.870 | 3.677 | 3.706 | 1,323,505 | -0.15(-4.00%) |
Mar 28, 2005 | 3.889 | 4.005 | 3.850 | 3.860 | 1,085,932 | -0.03(-0.74%) |
Mar 24, 2005 | 3.870 | 3.976 | 3.860 | 3.889 | 744,981 | +0.07(+1.77%) |
Mar 23, 2005 | 3.908 | 4.005 | 3.821 | 3.821 | 1,767,146 | -0.09(-2.22%) |
Mar 22, 2005 | 4.005 | 4.149 | 3.899 | 3.908 | 993,692 | -0.08(-1.94%) |
Mar 21, 2005 | 4.053 | 4.072 | 3.966 | 3.985 | 773,122 | -0.02(-0.48%) |
Mar 18, 2005 | 4.053 | 4.169 | 3.966 | 4.005 | 1,825,516 | -0.03(-0.72%) |
Mar 17, 2005 | 3.879 | 4.092 | 3.850 | 4.034 | 1,622,798 | +0.16(+4.24%) |
Mar 16, 2005 | 4.014 | 4.034 | 3.734 | 3.870 | 3,135,434 | -0.15(-3.84%) |
Mar 15, 2005 | 4.217 | 4.275 | 3.908 | 4.024 | 1,904,095 | -0.16(-3.92%) |
Mar 14, 2005 | 4.178 | 4.227 | 4.130 | 4.188 | 1,450,679 | +0.07(+1.64%) |
Mar 11, 2005 | 4.207 | 4.333 | 4.063 | 4.120 | 2,151,688 | -0.08(-1.84%) |
Mar 10, 2005 | 4.748 | 4.786 | 4.140 | 4.198 | 5,991,343 | -0.55(-11.59%) |
Mar 09, 2005 | 4.728 | 4.941 | 4.728 | 4.748 | 6,257,379 | +0.11(+2.29%) |
Mar 08, 2005 | 4.506 | 4.757 | 4.468 | 4.642 | 2,811,065 | +0.10(+2.12%) |
Mar 07, 2005 | 4.352 | 4.584 | 4.256 | 4.545 | 3,419,543 | +0.24(+5.61%) |
Mar 04, 2005 | 4.342 | 4.400 | 4.149 | 4.304 | 1,775,366 | +0.02(+0.45%) |
Mar 03, 2005 | 4.420 | 4.458 | 4.198 | 4.285 | 1,587,957 | -0.12(-2.63%) |
Mar 02, 2005 | 4.420 | 4.449 | 4.285 | 4.400 | 1,344,553 | +0.01(+0.22%) |