Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.303 | 3.341 | 3.273 | 3.311 | 485,003 | +0.02(+0.69%) |
May 27, 2005 | 3.303 | 3.303 | 3.273 | 3.288 | 79,474 | -0.02(-0.46%) |
May 26, 2005 | 3.266 | 3.311 | 3.266 | 3.303 | 68,004 | +0.02(+0.69%) |
May 25, 2005 | 3.281 | 3.311 | 3.266 | 3.281 | 94,262 | +0.00(+0.00%) |
May 24, 2005 | 3.205 | 3.303 | 3.205 | 3.281 | 228,856 | +0.06(+1.87%) |
May 23, 2005 | 3.175 | 3.235 | 3.152 | 3.220 | 541,986 | +0.05(+1.43%) |
May 20, 2005 | 3.213 | 3.273 | 3.160 | 3.175 | 198,373 | -0.08(-2.55%) |
May 19, 2005 | 3.213 | 3.326 | 3.213 | 3.258 | 76,962 | +0.00(+0.00%) |
May 18, 2005 | 3.281 | 3.303 | 3.232 | 3.258 | 101,831 | -0.02(-0.69%) |
May 17, 2005 | 3.183 | 3.281 | 3.168 | 3.281 | 59,935 | +0.09(+2.84%) |
May 16, 2005 | 3.243 | 3.266 | 3.168 | 3.190 | 157,915 | -0.04(-1.17%) |
May 13, 2005 | 3.251 | 3.296 | 3.175 | 3.228 | 141,088 | -0.05(-1.61%) |
May 12, 2005 | 3.243 | 3.303 | 3.235 | 3.281 | 40,903 | +0.04(+1.16%) |
May 11, 2005 | 3.273 | 3.333 | 3.183 | 3.243 | 161,748 | -0.05(-1.38%) |
May 10, 2005 | 3.386 | 3.447 | 3.273 | 3.288 | 95,263 | -0.13(-3.75%) |
May 09, 2005 | 3.318 | 3.416 | 3.258 | 3.416 | 95,410 | +0.12(+3.66%) |
May 06, 2005 | 3.364 | 3.424 | 3.243 | 3.296 | 143,954 | -0.11(-3.10%) |
May 05, 2005 | 3.401 | 3.469 | 3.281 | 3.401 | 147,014 | +0.01(+0.22%) |
May 04, 2005 | 3.311 | 3.454 | 3.281 | 3.394 | 140,924 | +0.08(+2.27%) |
May 03, 2005 | 3.175 | 3.394 | 3.168 | 3.318 | 421,789 | -0.02(-0.68%) |
May 02, 2005 | 3.175 | 3.349 | 3.145 | 3.341 | 99,565 | +0.17(+5.23%) |
Apr 29, 2005 | 3.205 | 3.296 | 3.175 | 3.175 | 422,275 | -0.03(-0.94%) |
Apr 28, 2005 | 3.424 | 3.454 | 3.115 | 3.205 | 549,492 | -0.23(-6.59%) |
Apr 27, 2005 | 3.432 | 3.499 | 3.394 | 3.432 | 61,455 | -0.01(-0.22%) |
Apr 26, 2005 | 3.469 | 3.537 | 3.439 | 3.439 | 116,125 | -0.06(-1.72%) |
Apr 25, 2005 | 3.439 | 3.499 | 3.432 | 3.499 | 55,973 | +0.04(+1.09%) |
Apr 22, 2005 | 3.432 | 3.469 | 3.416 | 3.462 | 90,542 | -0.01(-0.22%) |
Apr 21, 2005 | 3.379 | 3.469 | 3.379 | 3.469 | 97,120 | +0.09(+2.68%) |
Apr 20, 2005 | 3.469 | 3.477 | 3.361 | 3.379 | 112,370 | -0.08(-2.40%) |
Apr 19, 2005 | 3.386 | 3.499 | 3.379 | 3.462 | 171,886 | +0.08(+2.23%) |
Apr 18, 2005 | 3.394 | 3.432 | 3.356 | 3.386 | 133,466 | +0.01(+0.22%) |
Apr 15, 2005 | 3.394 | 3.424 | 3.356 | 3.379 | 116,776 | -0.02(-0.44%) |
Apr 14, 2005 | 3.394 | 3.439 | 3.379 | 3.394 | 111,126 | +0.00(+0.00%) |
Apr 13, 2005 | 3.522 | 3.522 | 3.394 | 3.394 | 169,522 | -0.11(-3.02%) |
Apr 12, 2005 | 3.401 | 3.545 | 3.394 | 3.499 | 128,659 | +0.08(+2.43%) |
Apr 11, 2005 | 3.416 | 3.454 | 3.392 | 3.416 | 89,392 | +0.00(+0.00%) |
Apr 08, 2005 | 3.477 | 3.499 | 3.401 | 3.416 | 89,462 | -0.08(-2.16%) |
Apr 07, 2005 | 3.484 | 3.545 | 3.469 | 3.492 | 61,698 | -0.02(-0.64%) |
Apr 06, 2005 | 3.545 | 3.582 | 3.462 | 3.514 | 112,654 | +0.03(+0.87%) |
Apr 05, 2005 | 3.499 | 3.552 | 3.439 | 3.484 | 97,319 | -0.05(-1.28%) |
Apr 04, 2005 | 3.462 | 3.582 | 3.447 | 3.530 | 89,030 | +0.07(+1.96%) |
Apr 01, 2005 | 3.582 | 3.665 | 3.439 | 3.462 | 148,528 | -0.14(-3.77%) |
Mar 31, 2005 | 3.552 | 3.620 | 3.469 | 3.597 | 236,460 | +0.02(+0.42%) |
Mar 30, 2005 | 3.522 | 3.613 | 3.492 | 3.582 | 133,569 | +0.04(+1.06%) |
Mar 29, 2005 | 3.530 | 3.582 | 3.432 | 3.545 | 125,938 | +0.07(+1.95%) |
Mar 28, 2005 | 3.432 | 3.507 | 3.349 | 3.477 | 191,751 | +0.02(+0.66%) |
Mar 24, 2005 | 3.454 | 3.605 | 3.401 | 3.454 | 198,567 | +0.05(+1.55%) |
Mar 23, 2005 | 3.530 | 3.560 | 3.386 | 3.401 | 355,145 | -0.14(-4.04%) |
Mar 22, 2005 | 3.684 | 3.748 | 3.545 | 3.545 | 301,764 | -0.16(-4.28%) |
Mar 21, 2005 | 3.462 | 3.718 | 3.439 | 3.703 | 326,340 | +0.21(+6.05%) |
Mar 18, 2005 | 3.590 | 3.590 | 3.432 | 3.492 | 279,991 | -0.06(-1.70%) |
Mar 17, 2005 | 3.484 | 3.582 | 3.477 | 3.552 | 234,128 | +0.02(+0.43%) |
Mar 16, 2005 | 3.605 | 3.673 | 3.530 | 3.537 | 233,947 | -0.08(-2.09%) |
Mar 15, 2005 | 3.733 | 3.742 | 3.545 | 3.613 | 287,008 | -0.10(-2.64%) |
Mar 14, 2005 | 3.763 | 3.824 | 3.665 | 3.711 | 259,973 | -0.08(-1.99%) |
Mar 11, 2005 | 3.733 | 3.854 | 3.703 | 3.786 | 244,383 | -0.01(-0.20%) |
Mar 10, 2005 | 3.771 | 3.801 | 3.733 | 3.794 | 171,455 | -0.02(-0.40%) |
Mar 09, 2005 | 3.846 | 3.884 | 3.756 | 3.809 | 189,993 | -0.05(-1.37%) |
Mar 08, 2005 | 3.959 | 3.959 | 3.861 | 3.861 | 248,235 | -0.06(-1.54%) |
Mar 07, 2005 | 3.877 | 3.959 | 3.778 | 3.922 | 209,724 | +0.00(+0.00%) |
Mar 04, 2005 | 3.959 | 3.959 | 3.869 | 3.922 | 206,464 | -0.02(-0.57%) |
Mar 03, 2005 | 3.959 | 4.035 | 3.824 | 3.944 | 361,358 | -0.04(-0.95%) |
Mar 02, 2005 | 3.869 | 4.103 | 3.851 | 3.982 | 443,651 | +0.04(+0.96%) |